News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -4.26687354538 | 25.78 | 28.72 | 22.7148 | 62410287 | 25.47796836 | SP |
| 4 | -2.79 | -10.1565344012 | 27.47 | 31.69 | 22.7148 | 60825073 | 26.94797508 | SP |
| 12 | 3.18 | 14.7906976744 | 21.5 | 41.5 | 17.38 | 66228467 | 26.74870336 | SP |
| 26 | 17.35 | 236.698499318 | 7.33 | 41.5 | 7.065 | 61272083 | 19.02420448 | SP |
| 52 | 15.68 | 174.222222222 | 9 | 41.5 | 4.94 | 46523663 | 15.85677666 | SP |
| 156 | -0.55 | -2.1799445105 | 25.23 | 41.5 | 4.64 | 25459254 | 15.05274893 | SP |
| 260 | -0.55 | -2.1799445105 | 25.23 | 41.5 | 4.64 | 25459254 | 15.05274893 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 24.97 | 1.01 | 4.22 | 23.79 | 25.185 | 23.64 | 42753461 |
| 1738625700 | 23.96 | -2.74 | -10.26 | 24.33 | 24.64 | 22.7148 | 72074650 |
| 1738366500 | 26.7 | 0.52 | 1.99 | 26.32 | 28.72 | 26.295 | 65395939 |
| 1738280100 | 26.18 | 1.45 | 5.86 | 27.49 | 27.71 | 24.15 | 83911819 |
| 1738193700 | 24.73 | -1.21 | -4.66 | 25.54 | 25.98 | 24.16 | 58933536 |
| 1738107300 | 25.94 | 0.12 | 0.46 | 25.78 | 26.26 | 24.43 | 31735491 |
| 1738020900 | 25.82 | -1.27 | -4.69 | 25.5 | 27.08 | 24.74 | 50045310 |
| 1737761700 | 27.09 | -1.21 | -4.28 | 28.16 | 28.63 | 26.99 | 36914194 |
| 1737675300 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1737588900 | 28.3 | -1.23 | -4.17 | 28.55 | 29.57 | 28.22 | 41847193 |
| 1737502500 | 29.53 | -0.38 | -1.27 | 30.77 | 30.8 | 27.0801 | 73351952 |
| 1737156900 | 29.91 | 1.72 | 6.10 | 29.26 | 31.69 | 28.99 | 70882633 |
| 1737070500 | 28.19 | -2.03 | -6.72 | 29.56 | 29.6 | 27.56 | 60522062 |
| 1736984100 | 30.22 | 4.12 | 15.79 | 27.84 | 30.4565 | 27.2896 | 69297360 |
| 1736897700 | 26.1 | -0.9 | -3.33 | 28.51 | 29.5901 | 25.83 | 82287982 |
| 1736811300 | 27 | 1.08 | 4.17 | 24.38 | 27.06 | 23.98 | 55957774 |
| 1736552100 | 25.92 | -0.06 | -0.23 | 25.46 | 26.48 | 24.53 | 50091883 |
| 1736379300 | 25.98 | 0.04 | 0.15 | 25.72 | 26.95 | 24.97 | 56516983 |
| 1736292900 | 25.94 | -2.28 | -8.08 | 27.47 | 28.64 | 25.3 | 74259480 |
| 1736206500 | 28.22 | 0.05 | 0.18 | 29.87 | 30.33 | 26.9231 | 75696566 |
| 1735947300 | 28.17 | 3.98 | 16.45 | 24.44 | 28.31 | 24.4039 | 68381202 |
| 1735860900 | 24.19 | -3.34 | -12.13 | 25.7 | 25.8 | 23.36 | 104713705 |
| 1735688100 | 27.53 | -1.97 | -6.68 | 30.39 | 30.95 | 27.23 | 61510421 |
| 1735601700 | 29.5 | -2.1 | -6.65 | 29.75 | 30.88 | 29.245 | 47472300 |
| 1735342500 | 31.6 | -3.48 | -9.92 | 34.3 | 34.34 | 30.7961 | 63547905 |
| 1735256100 | 35.08 | -1.34 | -3.68 | 36.82 | 36.86 | 34.58 | 55854480 |
| 1735077840 | 36.42 | 4.57 | 14.35 | 32.509999 | 36.425 | 32.4 | 42293784 |
| 1734996900 | 31.85 | 1.37 | 4.49 | 31.81 | 32.299999 | 29.54 | 54560662 |
| 1734737700 | 30.48 | -2.32 | -7.07 | 31.18 | 34.4199 | 30 | 105007920 |
| 1734651300 | 32.799999 | -0.75 | -2.24 | 35.22 | 35.88 | 30.34 | 103953447 |
| 1734564900 | 33.549999 | -6.54 | -16.31 | 37.82 | 41.5 | 31.22 | 115424488 |
| 1734478500 | 40.09 | 2.71 | 7.25 | 39.46 | 40.75 | 36.48 | 99729494 |
| 1734392100 | 37.38 | 4.1 | 12.32 | 34.03 | 37.38 | 33.259999 | 74068921 |
| 1734132900 | 33.28 | 2.66 | 8.69 | 30.93 | 33.29 | 30.2787 | 53786024 |
| 1734046500 | 30.62 | -1.36 | -4.25 | 31.67 | 32.36 | 30.18 | 55641636 |
| 1733960100 | 31.98 | 3.39 | 11.86 | 29.84 | 31.98 | 28.79 | 60902494 |
| 1733873700 | 28.59 | 1.51 | 5.58 | 27.44 | 29.81 | 27.19 | 66377254 |
| 1733787300 | 27.08 | 0.09 | 0.33 | 28.16 | 29.13 | 25.41 | 73266918 |
| 1733528100 | 26.99 | 2.6 | 10.66 | 25.43 | 26.9953 | 24.555 | 52346200 |
| 1733441700 | 24.39 | 1.49 | 6.51 | 23.17 | 25.15 | 23.16 | 55496871 |
| 1733355300 | 22.9 | 0.79 | 3.57 | 22.32 | 22.94 | 21.75 | 30836903 |
| 1733268900 | 22.11 | -0.72 | -3.15 | 22.14 | 22.65 | 21.6988 | 33962739 |
| 1733182500 | 22.83 | 1.46 | 6.83 | 22.28 | 23.2052 | 22.11 | 54007950 |
| 1732917840 | 21.37 | 1.45 | 7.28 | 20.29 | 21.385 | 20.215 | 23103249 |
| 1732750500 | 19.92 | -0.66 | -3.21 | 21.01 | 21.04 | 19.16 | 38553630 |
| 1732664100 | 20.58 | -0.05 | -0.24 | 20.91 | 21.64 | 20.26 | 39838576 |
| 1732577700 | 20.63 | -1.8 | -8.02 | 23.41 | 23.49 | 20.5979 | 71881495 |
| 1732318500 | 22.43 | 1.6 | 7.68 | 20.99 | 22.9 | 20.59 | 62229061 |
| 1732232100 | 20.83 | -0.31 | -1.47 | 21.37 | 21.86 | 20.305 | 46721479 |
| 1732145700 | 21.14 | -0.48 | -2.22 | 21.54 | 21.71 | 20.1764 | 51365982 |
| 1732059300 | 21.62 | 0.85 | 4.09 | 20.41 | 21.81 | 20.03 | 66602023 |
| 1731972900 | 20.77 | 2.06 | 11.01 | 21 | 21.9 | 19.74 | 112543039 |
| 1731713700 | 18.71 | 1.1 | 6.25 | 17.56 | 19.12 | 17.38 | 88719227 |
| 1731627300 | 17.61 | -2.31 | -11.60 | 19.6 | 19.88 | 17.52 | 89088280 |
| 1731540900 | 19.92 | 0.21 | 1.07 | 20.6 | 21.63 | 19 | 102686765 |
| 1731454500 | 19.71 | -2.79 | -12.40 | 21.5 | 21.9 | 19.05 | 140137891 |
| 1731368100 | 22.5 | 3.44 | 18.05 | 22.06 | 23.5 | 20.8 | 178091402 |
| 1731108900 | 19.06 | 2.67 | 16.29 | 16.64 | 19.88 | 16.46 | 186195355 |
| 1731022500 | 16.39 | 0.9 | 5.81 | 15.53 | 16.7 | 15.18 | 89311039 |
| 1730936100 | 15.49 | 3.51 | 29.30 | 14.99 | 15.6 | 14.27 | 160272587 |
| 1730849700 | 11.98 | 0.78 | 6.96 | 11.595 | 12.325 | 11.585 | 47654529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
