News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.35 | -19.073083779 | 28.05 | 28.41 | 21.8 | 486308 | 24.33239987 | CS |
| 4 | -4 | -14.9812734082 | 26.7 | 34.78 | 21.8 | 712202 | 29.20524702 | CS |
| 12 | -0.9245 | -3.91331033461 | 23.6245 | 34.78 | 21.8 | 550514 | 28.70738633 | CS |
| 26 | 7.805 | 52.4001342732 | 14.895 | 34.78 | 13.1 | 562738 | 22.26734463 | CS |
| 52 | 11.9 | 110.185185185 | 10.8 | 34.78 | 7.79 | 412948 | 18.82083185 | CS |
| 156 | 12.98 | 133.53909465 | 9.72 | 34.78 | 2.19 | 210686 | 14.73782061 | CS |
| 260 | 0.2 | 0.888888888889 | 22.5 | 34.78 | 2.19 | 217064 | 16.01090229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 22.87 | -0.53 | -2.26 | 22.55 | 24.14 | 22.2806 | 572288 |
| 1741217700 | 23.4 | -0.41 | -1.72 | 25.3 | 25.75 | 21.8 | 720728 |
| 1741131300 | 23.81 | -0.4 | -1.65 | 23.405 | 24.6194 | 22.8247 | 502126 |
| 1741044900 | 24.21 | -1.52 | -5.91 | 26.42 | 26.8485 | 24.0013 | 519020 |
| 1740785700 | 25.73 | 0.11 | 0.43 | 25.48 | 26.32 | 24.26 | 357298 |
| 1740699300 | 25.62 | -2.02 | -7.31 | 28.05 | 28.41 | 25.57 | 393928 |
| 1740612900 | 27.64 | 1.27 | 4.82 | 27.35 | 28.43 | 26.83 | 832638 |
| 1740526500 | 26.37 | -0.38 | -1.42 | 26.59 | 26.99 | 25.05 | 590521 |
| 1740440100 | 26.75 | -1.76 | -6.17 | 28.52 | 29.03 | 26.62 | 646324 |
| 1740180900 | 28.51 | -0.67 | -2.28 | 29.45 | 29.54 | 27.55 | 630213 |
| 1740094500 | 29.175 | -2.93 | -9.11 | 31.7 | 31.7 | 27.26 | 1123611 |
| 1740008100 | 32.1 | -0.72 | -2.19 | 33.189999 | 33.743 | 30.81 | 810693 |
| 1739921700 | 32.82 | 0.02 | 0.06 | 33.1 | 33.64 | 31.87 | 408066 |
| 1739576100 | 32.799999 | -0.04 | -0.12 | 33.798 | 33.88 | 31.2415 | 488893 |
| 1739489700 | 32.84 | 2.18 | 7.11 | 30.85 | 32.909999 | 30.11 | 451456 |
| 1739403300 | 30.66 | -1.67 | -5.17 | 31.65 | 31.72 | 28.67 | 838519 |
| 1739316900 | 32.33 | -1.86 | -5.44 | 33.94 | 33.94 | 31.5742 | 833712 |
| 1739230500 | 34.19 | 4.55 | 15.35 | 30.48 | 34.78 | 30.48 | 1433580 |
| 1738971300 | 29.64 | 2.14 | 7.78 | 29.25 | 31.5 | 26 | 1228568 |
| 1738884900 | 27.5 | 1.01 | 3.81 | 26.7 | 28.945 | 26.5 | 1034014 |
| 1738798500 | 26.49 | 0.08 | 0.30 | 26.97 | 27.25 | 26.32 | 359768 |
| 1738712100 | 26.41 | 0.26 | 0.99 | 26.2 | 26.71 | 25.59 | 449912 |
| 1738625700 | 26.15 | -0.89 | -3.29 | 26.32 | 27.5 | 25.58 | 752157 |
| 1738366500 | 27.04 | -3.65 | -11.89 | 30.82 | 31.11 | 27 | 603856 |
| 1738280100 | 30.69 | -0.45 | -1.45 | 31.1 | 32.58 | 30.64 | 495477 |
| 1738193700 | 31.14 | 0.3 | 0.97 | 30.86 | 31.726 | 30.52 | 240222 |
| 1738107300 | 30.84 | 2.07 | 7.19 | 29.05 | 30.97 | 29.0001 | 273274 |
| 1738020900 | 28.77 | -1.99 | -6.47 | 29.27 | 30.5364 | 28.2 | 402276 |
| 1737761700 | 30.76 | -0.36 | -1.16 | 32.15 | 32.299999 | 30.566 | 364895 |
| 1737675300 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1737588900 | 31.12 | 0.98 | 3.25 | 30.26 | 31.55 | 29.786627 | 373723 |
| 1737502500 | 30.14 | 0.74 | 2.52 | 30.05 | 31.5 | 29.85 | 551793 |
| 1737156900 | 29.4 | 0.16 | 0.55 | 29.8 | 30.45 | 29.2 | 276589 |
| 1737070500 | 29.24 | 1.66 | 6.02 | 27.95 | 29.7645 | 27.95 | 327979 |
| 1736984100 | 27.58 | 0.48 | 1.77 | 27.98 | 28.5 | 27.2801 | 260048 |
| 1736897700 | 27.1 | 0.33 | 1.23 | 27.35 | 28.68 | 26.68 | 268017 |
| 1736811300 | 26.77 | -0.1 | -0.37 | 26.03 | 26.96 | 26 | 264348 |
| 1736552100 | 26.87 | -0.62 | -2.26 | 27.44 | 27.49 | 26.55 | 251145 |
| 1736379300 | 27.49 | 0.45 | 1.66 | 26.6 | 27.66 | 25.8701 | 335411 |
| 1736292900 | 27.04 | -0.56 | -2.03 | 27.54 | 27.93 | 26.41 | 387192 |
| 1736206500 | 27.6 | -2.41 | -8.03 | 30.07 | 30.51 | 26.3298 | 902485 |
| 1735947300 | 30.01 | 1.69 | 5.97 | 28.5 | 30.4575 | 28.3588 | 414000 |
| 1735860900 | 28.32 | -0.49 | -1.70 | 28.97 | 29.4255 | 27.5 | 408843 |
| 1735688100 | 28.81 | -1.43 | -4.73 | 30 | 30.49 | 28 | 821881 |
| 1735601700 | 30.24 | 0.18 | 0.60 | 29.7 | 30.35 | 28.63 | 367519 |
| 1735342500 | 30.06 | -1.08 | -3.47 | 30.93 | 31.32 | 29.01 | 531165 |
| 1735256100 | 31.14 | 2.32 | 8.05 | 28.9 | 31.32 | 28.63 | 594042 |
| 1735077840 | 28.82 | -0.38 | -1.30 | 29.61 | 30.01 | 28.3 | 258972 |
| 1734996900 | 29.2 | -0.36 | -1.22 | 29.91 | 29.9799 | 28.51 | 518476 |
| 1734737700 | 29.56 | 1.11 | 3.90 | 27.68 | 29.62 | 27.2499 | 718861 |
| 1734651300 | 28.45 | 2.1 | 7.97 | 27 | 29.72 | 26.961 | 901927 |
| 1734564900 | 26.35 | -1.07 | -3.90 | 27.61 | 28.21 | 25.65 | 710819 |
| 1734478500 | 27.42 | 1.24 | 4.74 | 26.16 | 27.49 | 25.68 | 561285 |
| 1734392100 | 26.18 | 1.51 | 6.12 | 24.82 | 26.41 | 24.79 | 667418 |
| 1734132900 | 24.67 | -0.14 | -0.56 | 25 | 25.7686 | 24.0001 | 367286 |
| 1734046500 | 24.81 | 0.64 | 2.65 | 24.04 | 24.83 | 22.705 | 504516 |
| 1733960100 | 24.17 | 2.43 | 11.18 | 22.5 | 25.49 | 21.88 | 1446403 |
| 1733873700 | 21.74 | 2.82 | 14.90 | 20.04 | 22.4399 | 19.59 | 1262238 |
| 1733787300 | 18.92 | -0.51 | -2.62 | 19.57 | 20.15 | 18.2403 | 423871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
