News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.41 | -22.1385542169 | 19.92 | 20.535 | 15.4 | 3807111 | 18.24953671 | CS |
| 4 | -4.79 | -23.5960591133 | 20.3 | 22.75 | 15.4 | 3634277 | 20.13716296 | CS |
| 12 | -9.9108 | -38.9869712991 | 25.4208 | 31.95 | 15.4 | 5643791 | 24.3472157 | CS |
| 26 | 3.01 | 24.08 | 12.5 | 31.95 | 8.7308 | 5587591 | 20.60490414 | CS |
| 52 | 7.72 | 99.1014120668 | 7.79 | 31.95 | 6.77 | 5121357 | 16.6373954 | CS |
| 156 | -13.84 | -47.1550255537 | 29.35 | 33.5 | 3.9 | 8154567 | 12.81332795 | CS |
| 260 | -6.49 | -29.5 | 22 | 82.85 | 3.9 | 8215229 | 19.5435817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 16.6 | -1.33 | -7.42 | 17.93 | 17.96 | 16.079999 | 5272796 |
| 1740180900 | 17.93 | -1.6 | -8.19 | 19.86 | 20.3016 | 17.78 | 6373310 |
| 1740094500 | 19.53 | -0.19 | -0.96 | 20.13 | 20.13 | 18.94 | 2949766 |
| 1740008100 | 19.72 | -0.06 | -0.30 | 19.79 | 20.535 | 19.64 | 2234457 |
| 1739921700 | 19.78 | -0.7 | -3.42 | 20.325 | 20.47 | 19.52 | 2510067 |
| 1739576100 | 20.48 | 0.01 | 0.05 | 20.57 | 20.88 | 20.2701 | 2232369 |
| 1739489700 | 20.47 | 0.15 | 0.74 | 20.23 | 20.56 | 19.68 | 2817504 |
| 1739403300 | 20.32 | 0.23 | 1.14 | 19.81 | 20.515 | 19.42 | 2042187 |
| 1739316900 | 20.09 | -0.72 | -3.46 | 20.55 | 21.08 | 20.02 | 3028067 |
| 1739230500 | 20.81 | -0.07 | -0.34 | 21.25 | 21.28 | 20.57 | 2337154 |
| 1738971300 | 20.88 | -0.22 | -1.04 | 21.74 | 22.85 | 20.67 | 3737642 |
| 1738884900 | 21.1 | 0.28 | 1.34 | 21.12 | 21.78 | 20.56 | 2435572 |
| 1738798500 | 20.82 | -0.75 | -3.48 | 21.55 | 22.2 | 20.79 | 3113387 |
| 1738712100 | 21.57 | -0.07 | -0.32 | 21.26 | 21.9536 | 21.16 | 2862348 |
| 1738625700 | 21.64 | -0.05 | -0.23 | 19.042 | 21.93 | 18.7 | 6120759 |
| 1738366500 | 21.69 | 0.19 | 0.88 | 21.59 | 22.75 | 21.39 | 6492922 |
| 1738280100 | 21.5 | 1.39 | 6.91 | 20.65 | 21.71 | 20.65 | 4726362 |
| 1738193700 | 20.11 | 0.5 | 2.55 | 19.48 | 20.47 | 19.16 | 4205351 |
| 1738107300 | 19.61 | -0.17 | -0.86 | 20.3 | 20.37 | 18.85 | 5376133 |
| 1738020900 | 19.78 | -6.26 | -24.04 | 23.88 | 23.97 | 18.645 | 13010401 |
| 1737761700 | 26.04 | 0.18 | 0.70 | 26.3 | 27.82 | 25.62 | 6678448 |
| 1737675300 | 25.86 | 0 | 0.00 | 25.86 | 25.86 | 25.86 | 0 |
| 1737588900 | 25.86 | -0.26 | -1.00 | 25.56 | 26.4 | 24.72 | 4874544 |
| 1737502500 | 26.12 | -0.8 | -2.97 | 27.4 | 27.58 | 25.23 | 5867395 |
| 1737156900 | 26.92 | 0.33 | 1.24 | 27.71 | 29.28 | 26.37 | 10164450 |
| 1737070500 | 26.59 | 0.33 | 1.26 | 25.56 | 27.08 | 25.55 | 4970940 |
| 1736984100 | 26.26 | 2.4 | 10.06 | 25.43 | 26.7574 | 25.03 | 6102550 |
| 1736897700 | 23.86 | 0.93 | 4.06 | 24.3 | 24.98 | 23.24 | 4246239 |
| 1736811300 | 22.93 | -0.47 | -2.01 | 22.26 | 22.94 | 21.45 | 3930914 |
| 1736552100 | 23.4 | -0.1 | -0.43 | 22.755 | 23.47 | 22.14 | 4351227 |
| 1736379300 | 23.5 | -1.35 | -5.43 | 23.82 | 24.31 | 22.54 | 5036736 |
| 1736292900 | 24.85 | -1.82 | -6.82 | 27.3 | 27.3 | 24.36 | 7135161 |
| 1736206500 | 26.67 | 2.51 | 10.39 | 24.58 | 27.06 | 24.43 | 7597730 |
| 1735947300 | 24.16 | 2.27 | 10.37 | 21.9 | 24.17 | 21.63 | 5312808 |
| 1735860900 | 21.89 | 1.4 | 6.83 | 21.1 | 22.16 | 20.73 | 4092625 |
| 1735688100 | 20.49 | -1.02 | -4.74 | 22.54 | 22.84 | 20.34 | 4187915 |
| 1735601700 | 21.51 | -0.81 | -3.63 | 21.5 | 22.04 | 20.8 | 3996773 |
| 1735342500 | 22.32 | -1.57 | -6.57 | 24.01 | 24.17 | 22.12 | 4640087 |
| 1735256100 | 23.89 | -0.39 | -1.61 | 23.83 | 24.6 | 23.3 | 3040462 |
| 1735077840 | 24.28 | 2.63 | 12.15 | 22.92 | 24.63 | 22.77 | 3821876 |
| 1734996900 | 21.65 | -2.03 | -8.57 | 23.79 | 23.81 | 21.5607 | 5700290 |
| 1734737700 | 23.68 | -0.12 | -0.50 | 23.09 | 24.4399 | 22.81 | 7338012 |
| 1734651300 | 23.8 | -2.33 | -8.92 | 27.15 | 27.58 | 23.6201 | 7793206 |
| 1734564900 | 26.13 | -3.49 | -11.78 | 29.3 | 29.5 | 25.3 | 9047990 |
| 1734478500 | 29.62 | 0.56 | 1.93 | 30.2 | 30.91 | 28.42 | 8998096 |
| 1734392100 | 29.06 | 1.73 | 6.33 | 28.41 | 31.33 | 27.33 | 11061097 |
| 1734132900 | 27.33 | 0.01 | 0.04 | 28.1 | 29.74 | 27.3 | 8530386 |
| 1734046500 | 27.32 | 0.63 | 2.36 | 30.11 | 31.26 | 27.12 | 18877695 |
| 1733960100 | 26.69 | 1.07 | 4.18 | 27 | 27.33 | 25.6066 | 6123435 |
| 1733873700 | 25.62 | -1.58 | -5.81 | 27.41 | 27.54 | 24.6331 | 5384452 |
| 1733787300 | 27.2 | -3.04 | -10.05 | 30.55 | 30.7 | 27.12 | 6009316 |
| 1733528100 | 30.24 | 2.57 | 9.29 | 28.35 | 31.95 | 28.35 | 8751342 |
| 1733441700 | 27.67 | 0.64 | 2.37 | 28.9 | 31.3633 | 27.4501 | 10874961 |
| 1733355300 | 27.03 | 1.97 | 7.86 | 25.1 | 27.31 | 24.87 | 8397932 |
| 1733268900 | 25.06 | -0.87 | -3.36 | 25.1636 | 26.068 | 24.71 | 3674088 |
| 1733182500 | 25.93 | -2.09 | -7.46 | 27.12 | 28.21 | 25.2127 | 7393454 |
| 1732917840 | 28.02 | -0.43 | -1.51 | 28.45 | 30.17 | 27.64 | 6661908 |
| 1732750500 | 28.45 | 4.03 | 16.50 | 25.05 | 28.78 | 24.61 | 12345331 |
| 1732664100 | 24.42 | -0.82 | -3.25 | 24.14 | 25.92 | 23.94 | 4738086 |
| 1732577700 | 25.24 | -0.68 | -2.62 | 26.388 | 26.388 | 23.2085 | 7819457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
