News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.95 | 12.1399176955 | 24.3 | 29.28 | 23.24 | 6371045 | 26.18771883 | CS |
| 4 | 4.33 | 18.8917975567 | 22.92 | 29.28 | 20.34 | 5164281 | 24.40266079 | CS |
| 12 | 9.24 | 51.3048306496 | 18.01 | 31.95 | 15.1382 | 7390170 | 24.47651848 | CS |
| 26 | 7.44 | 37.5567895003 | 19.81 | 31.95 | 8.7308 | 5736264 | 19.47031551 | CS |
| 52 | 20.6 | 309.77443609 | 6.65 | 31.95 | 6.23 | 5226870 | 15.58741031 | CS |
| 156 | -1.6 | -5.54592720971 | 28.85 | 41.7 | 3.9 | 8317629 | 13.3795167 | CS |
| 260 | 5.25 | 23.8636363636 | 22 | 82.85 | 3.9 | 8329314 | 19.53430283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 25.92 | 2.44 | 10.39 | 23.22 | 26.42 | 22.6508 | 8052616 |
| 1732232100 | 23.48 | -0.98 | -4.01 | 26.05 | 26.32 | 22.54 | 8776111 |
| 1732145700 | 24.46 | -0.86 | -3.40 | 26.148 | 26.49 | 23.892 | 9503158 |
| 1732059300 | 25.32 | 0.28 | 1.12 | 24.82 | 25.38 | 23.67 | 8241358 |
| 1731972900 | 25.04 | -0.22 | -0.87 | 25.19 | 25.85 | 24.1013 | 8314734 |
| 1731713700 | 25.26 | 2.12 | 9.16 | 24.26 | 25.74 | 23.44 | 7447937 |
| 1731627300 | 23.14 | -1.64 | -6.62 | 26.1 | 26.45 | 23.12 | 7461665 |
| 1731540900 | 24.78 | 0.92 | 3.86 | 25.49 | 28.47 | 24.34 | 17951083 |
| 1731454500 | 23.86 | -0.73 | -2.97 | 23.8 | 24.4 | 22.81 | 8946654 |
| 1731368100 | 24.59 | 5.01 | 25.56 | 21.34 | 25.32 | 20.57 | 13635373 |
| 1731108900 | 19.585 | 0.62 | 3.24 | 19.11 | 19.96 | 18.905 | 4703229 |
| 1731022500 | 18.97 | 0.38 | 2.04 | 18.47 | 19.425 | 18.3 | 6164479 |
| 1730936100 | 18.59 | 1.85 | 11.05 | 19.25 | 19.82 | 18 | 10964373 |
| 1730849700 | 16.739999 | 1.18 | 7.58 | 16 | 17.48 | 15.98 | 5680862 |
| 1730763300 | 15.56 | -0.46 | -2.87 | 15.51 | 16.2 | 15.1382 | 3121929 |
| 1730500500 | 16.02 | 0.23 | 1.46 | 16.04 | 17.33 | 15.735 | 6518823 |
| 1730414100 | 15.79 | -2.37 | -13.03 | 18.03 | 18.21 | 15.78 | 7350116 |
| 1730327700 | 18.155 | 0.98 | 5.68 | 16.77 | 18.385 | 16.650099 | 6611175 |
| 1730241300 | 17.18 | -0.03 | -0.17 | 18.01 | 18.38 | 16.82 | 8202206 |
| 1730154900 | 17.21 | 2.31 | 15.50 | 15.51 | 17.49 | 15.41 | 8617473 |
| 1729895700 | 14.9 | -0.41 | -2.65 | 15.44 | 15.747 | 14.54 | 5050598 |
| 1729809300 | 15.305 | 0.2 | 1.29 | 15.94 | 16.1998 | 14.93 | 4587374 |
| 1729722900 | 15.11 | -0.55 | -3.51 | 15.45 | 15.81 | 14.62 | 4953593 |
| 1729636500 | 15.66 | 0.33 | 2.15 | 15.01 | 16.0398 | 15.01 | 5706054 |
| 1729550100 | 15.33 | 0.86 | 5.94 | 14.35 | 15.52 | 13.79 | 7353650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
