News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 11.5664243225 | 30.26 | 33.82 | 29.91 | 1635851 | 31.71269802 | CS |
| 4 | -3.25 | -8.78141042961 | 37.01 | 37.725 | 29.91 | 1506707 | 32.89766909 | CS |
| 12 | 12.36 | 57.7570093458 | 21.4 | 38.53 | 20.14 | 1789892 | 29.38769215 | CS |
| 26 | 5.26 | 18.4561403509 | 28.5 | 38.53 | 20.14 | 2016008 | 28.49024528 | CS |
| 52 | 7.21 | 27.1563088512 | 26.55 | 38.53 | 15.81 | 2013451 | 25.54886801 | CS |
| 156 | -54.51 | -61.7537102073 | 88.27 | 94.55 | 15.81 | 1706390 | 32.95899165 | CS |
| 260 | -44.17 | -56.6790709611 | 77.93 | 181.07 | 15.81 | 1424672 | 54.35816317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 33.76 | 1.99 | 6.26 | 32.06 | 33.82 | 31.72 | 1733719 |
| 1735860900 | 31.77 | 1.22 | 3.99 | 31.25 | 32.67 | 30.97 | 1686834 |
| 1735688100 | 30.55 | 0.01 | 0.03 | 30.86 | 30.98 | 30.1502 | 1605590 |
| 1735601700 | 30.54 | 0.1 | 0.33 | 30.26 | 31.24 | 29.91 | 1517261 |
| 1735342500 | 30.44 | -0.93 | -2.96 | 31.16 | 31.375 | 30.14 | 1166913 |
| 1735256100 | 31.37 | -0.2 | -0.63 | 31.12 | 31.57 | 30.74 | 2112926 |
| 1735077840 | 31.57 | 0.53 | 1.71 | 31.1 | 31.845 | 30.8814 | 509274 |
| 1734996900 | 31.04 | -0.63 | -1.99 | 31.34 | 31.66 | 30.775 | 1066354 |
| 1734737700 | 31.67 | 0.54 | 1.73 | 30.69 | 32.22 | 30.49 | 2414309 |
| 1734651300 | 31.13 | -1.23 | -3.80 | 32.56 | 33 | 30.84 | 1817431 |
| 1734564900 | 32.36 | -2.48 | -7.12 | 34.97 | 35.055 | 32.09 | 1925387 |
| 1734478500 | 34.84 | -0.78 | -2.19 | 35.06 | 35.79 | 34.52 | 1219958 |
| 1734392100 | 35.62 | 0.86 | 2.47 | 34.5 | 36.24 | 34.5 | 1956104 |
| 1734132900 | 34.76 | -0.18 | -0.52 | 35 | 35.275 | 34.2 | 1303007 |
| 1734046500 | 34.94 | -0.72 | -2.02 | 35.44 | 36.9599 | 34.83 | 1480276 |
| 1733960100 | 35.66 | 0.13 | 0.37 | 36.2 | 36.34 | 35.46 | 1166872 |
| 1733873700 | 35.53 | -0.84 | -2.31 | 36.25 | 36.37 | 34.95 | 1329494 |
| 1733787300 | 36.37 | -0.5 | -1.36 | 37.01 | 37.725 | 36.0984 | 1109010 |
| 1733528100 | 36.87 | -0.24 | -0.65 | 37.52 | 37.8 | 36.57 | 1567808 |
| 1733441700 | 37.11 | -1 | -2.62 | 37.89 | 38.11 | 36.68 | 1495977 |
| 1733355300 | 38.11 | 2.33 | 6.51 | 35.7 | 38.53 | 35.47 | 2198046 |
| 1733268900 | 35.78 | 0.26 | 0.73 | 35.3 | 35.97 | 34.5 | 951609 |
| 1733182500 | 35.52 | -0.09 | -0.25 | 35.89 | 36.05 | 34.995 | 1166301 |
| 1732917840 | 35.61 | 0.51 | 1.45 | 35.3 | 35.81 | 35 | 815237 |
| 1732750500 | 35.1 | 0.73 | 2.12 | 35.05 | 35.5645 | 34.53 | 1024556 |
| 1732664100 | 34.37 | -1.03 | -2.91 | 34.92 | 35.05 | 33.75 | 1912515 |
| 1732577700 | 35.4 | 2.75 | 8.42 | 33.25 | 36.02 | 32.89 | 3535710 |
| 1732318500 | 32.65 | 1.67 | 5.39 | 31.17 | 33.4498 | 30.83 | 2170067 |
| 1732232100 | 30.98 | 0.3 | 0.98 | 31 | 31.16 | 30.3 | 1694789 |
| 1732145700 | 30.68 | 0 | 0.00 | 30.66 | 30.75 | 30.14 | 1585352 |
| 1732059300 | 30.68 | 1.72 | 5.94 | 28.55 | 30.7 | 28.4498 | 1551044 |
| 1731972900 | 28.96 | -0.15 | -0.52 | 29.15 | 29.74 | 28.69 | 2457506 |
| 1731713700 | 29.11 | -1.1 | -3.64 | 30.58 | 30.67 | 28.975 | 3002120 |
| 1731627300 | 30.21 | -1.4 | -4.43 | 31.24 | 31.32 | 30.03 | 2020807 |
| 1731540900 | 31.61 | 1.88 | 6.32 | 29.52 | 32.259999 | 29.52 | 2930319 |
| 1731454500 | 29.73 | 0.37 | 1.26 | 29.37 | 30.1799 | 29.09 | 1922749 |
| 1731368100 | 29.36 | 0.75 | 2.62 | 29.21 | 29.75 | 28.48 | 1913058 |
| 1731108900 | 28.61 | 0.02 | 0.07 | 28.58 | 29.78 | 28.1966 | 2776152 |
| 1731022500 | 28.59 | 3.3 | 13.05 | 32.39 | 33.6379 | 28.24 | 5661181 |
| 1730936100 | 25.29 | 1.77 | 7.53 | 24.5 | 25.5299 | 23.78 | 4123352 |
| 1730849700 | 23.52 | -0.08 | -0.34 | 23.41 | 24.1 | 23.27 | 2478989 |
| 1730763300 | 23.6 | 0.6 | 2.61 | 22.92 | 24.32 | 22.915 | 1965467 |
| 1730500500 | 23 | 1.12 | 5.12 | 22.28 | 23.19 | 22.15 | 1989159 |
| 1730414100 | 21.88 | -1.19 | -5.16 | 22.93 | 23.35 | 21.85 | 1401494 |
| 1730327700 | 23.07 | 1.28 | 5.87 | 21.36 | 23.5 | 21.2765 | 1712584 |
| 1730241300 | 21.79 | -0.41 | -1.85 | 22.01 | 22.4388 | 21.61 | 980345 |
| 1730154900 | 22.2 | 1.69 | 8.24 | 20.9 | 22.38 | 20.815 | 1854655 |
| 1729895700 | 20.51 | 0.31 | 1.53 | 20.19 | 20.62 | 20.14 | 1406156 |
| 1729809300 | 20.2 | -0.22 | -1.08 | 20.58 | 20.64 | 20.16 | 1271367 |
| 1729722900 | 20.42 | 0.07 | 0.34 | 20.18 | 20.49 | 20.14 | 1153254 |
| 1729636500 | 20.35 | -0.49 | -2.35 | 20.8 | 20.84 | 20.18 | 1150516 |
| 1729550100 | 20.84 | -0.54 | -2.53 | 21.34 | 21.475 | 20.76 | 1433237 |
| 1729290900 | 21.38 | 0.7 | 3.38 | 20.76 | 21.52 | 20.35 | 1393125 |
| 1729204500 | 20.68 | -0.94 | -4.35 | 21.4 | 21.53 | 20.18 | 1983047 |
| 1729118100 | 21.62 | 0.06 | 0.28 | 21.8 | 21.95 | 21.3406 | 1160445 |
| 1729031700 | 21.56 | 0.22 | 1.03 | 21.29 | 21.735 | 21.185 | 1564426 |
| 1728945300 | 21.34 | -0.06 | -0.28 | 21.4 | 21.73 | 20.795 | 1148437 |
| 1728686100 | 21.4 | 0.79 | 3.83 | 20.52 | 21.5 | 20.4622 | 1391567 |
| 1728599700 | 20.61 | -0.28 | -1.34 | 20.53 | 20.82 | 20.36 | 1243577 |
| 1728513300 | 20.89 | -0.16 | -0.76 | 20.99 | 21.18 | 20.595 | 1589044 |
| 1728426900 | 21.05 | -0.3 | -1.41 | 21.25 | 21.46 | 20.96 | 1391660 |
| 1728340500 | 21.35 | -0.81 | -3.66 | 22.04 | 22.17 | 21.17 | 1952949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
