News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.88 | -17.3042966451 | 33.98 | 34.98 | 27.2152 | 42085434 | 30.89704314 | CS |
| 4 | -2.8 | -9.06148867314 | 30.9 | 38.5 | 27.2152 | 33734106 | 32.07264363 | CS |
| 12 | 7.28 | 34.9663784822 | 20.82 | 47.93 | 17.25 | 71263030 | 32.58708649 | CS |
| 26 | -43.97300107 | -61.0117525525 | 72.07300107 | 73.00100109 | 17.25 | 45992346 | 35.50443682 | CS |
| 52 | -19.49500071 | -40.9601857741 | 47.59500071 | 122.90000183 | 17.25 | 27224268 | 43.25221501 | CS |
| 156 | 24.10899994 | 604.084178841 | 3.99100006 | 122.90000183 | 3.41100005 | 10291037 | 40.80364722 | CS |
| 260 | 25.22899996 | 878.753034082 | 2.87100004 | 122.90000183 | 1.57600002 | 6233295 | 40.03544411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 27.8 | -0.38 | -1.35 | 28.32 | 28.505 | 27.61 | 25719411 |
| 1738107300 | 28.18 | -0.89 | -3.06 | 29.44 | 29.7 | 27.2152 | 35465453 |
| 1738020900 | 29.07 | -4.2 | -12.62 | 30.31 | 31.95 | 28.42 | 58199308 |
| 1737761700 | 33.27 | -0.59 | -1.74 | 34 | 34.6892 | 33.06 | 31475999 |
| 1737675300 | 33.86 | 0 | 0.00 | 33.86 | 33.86 | 33.86 | 0 |
| 1737588900 | 33.86 | 1.41 | 4.35 | 33.98 | 34.98 | 32.7 | 43200975 |
| 1737502500 | 32.45 | 1.63 | 5.29 | 31.43 | 33.49 | 31.11 | 39222012 |
| 1737156900 | 30.82 | -0.3 | -0.96 | 31.75 | 31.83 | 30.76 | 24318837 |
| 1737070500 | 31.12 | 0.13 | 0.42 | 31.9 | 32.8176 | 30.89 | 26684622 |
| 1736984100 | 30.99 | 0.46 | 1.51 | 31.38 | 31.7099 | 30.48 | 27302062 |
| 1736897700 | 30.53 | -0.55 | -1.77 | 31.95 | 32.39 | 30.4048 | 21469757 |
| 1736811300 | 31.08 | -1.52 | -4.66 | 30.84 | 31.24 | 29.01 | 33852718 |
| 1736552100 | 32.6 | -0.01 | -0.03 | 32.29 | 34.075 | 31.71 | 29259209 |
| 1736379300 | 32.61 | -1.77 | -5.15 | 33.92 | 33.97 | 31.72 | 25276685 |
| 1736292900 | 34.38 | -2.07 | -5.68 | 35.625 | 36.55 | 34.06 | 32263741 |
| 1736206500 | 36.45 | 3.12 | 9.36 | 35.68 | 38.5 | 35.55 | 54321186 |
| 1735947300 | 33.33 | 3.28 | 10.92 | 30.2795 | 33.45 | 30.1287 | 33596039 |
| 1735860900 | 30.05 | -0.43 | -1.41 | 30.9 | 31.39 | 29.9 | 23837098 |
| 1735688100 | 30.48 | -0.2 | -0.65 | 30.87 | 31.39 | 29.95 | 26490722 |
| 1735601700 | 30.68 | -1.3 | -4.07 | 31.32 | 31.49 | 30.12 | 31274852 |
| 1735342500 | 31.98 | -1.76 | -5.22 | 33.4807 | 33.52 | 31.64 | 31464951 |
| 1735256100 | 33.74 | -0.59 | -1.72 | 35.06 | 35.41 | 33 | 28162279 |
| 1735077840 | 34.33 | 1.93 | 5.96 | 32.33 | 35.5 | 32.189999 | 41339740 |
| 1734996900 | 32.4 | 0.81 | 2.56 | 31.815 | 32.585 | 31.59 | 25744422 |
| 1734737700 | 31.59 | 0.35 | 1.12 | 30.86 | 33.47 | 30.52 | 84005738 |
| 1734651300 | 31.24 | -0.99 | -3.07 | 32.86 | 33.47 | 30.82 | 38288189 |
| 1734564900 | 32.229999 | -1.57 | -4.64 | 33.81 | 34.72 | 32.009999 | 47170219 |
| 1734478500 | 33.8 | 0.36 | 1.08 | 33.64 | 35.37 | 33.45 | 41450224 |
| 1734392100 | 33.439999 | -3.01 | -8.26 | 31.58 | 35.38 | 31.25 | 78281439 |
| 1734132900 | 36.45 | -1.48 | -3.90 | 37 | 37.55 | 35.55 | 61499650 |
| 1734046500 | 37.93 | -0.36 | -0.94 | 37.82 | 39.8 | 37.5 | 38409329 |
| 1733960100 | 38.29 | -2.25 | -5.55 | 38.26 | 38.8 | 36.07 | 77811797 |
| 1733873700 | 40.54 | -3.62 | -8.20 | 43.39 | 43.22 | 39.78 | 81961980 |
| 1733787300 | 44.16 | 0.23 | 0.52 | 47.93 | 47.93 | 44.09 | 95433059 |
| 1733528100 | 43.93 | 2.79 | 6.78 | 42.03 | 44.97 | 41.34 | 105805516 |
| 1733441700 | 41.14 | -0.67 | -1.60 | 42.44 | 42.83 | 40.92 | 70425447 |
| 1733355300 | 41.81 | 1.6 | 3.98 | 40.145 | 42.5 | 39.52 | 94696258 |
| 1733268900 | 40.21 | -1.79 | -4.26 | 44.42 | 45.9896 | 38.82 | 200115219 |
| 1733182500 | 42 | 9.36 | 28.68 | 37.78 | 44.15 | 35.32 | 259171067 |
| 1732917840 | 32.64 | -2.43 | -6.93 | 33.009999 | 33.49 | 31.11 | 58077762 |
| 1732750500 | 35.07 | 0.64 | 1.86 | 35.26 | 37.1001 | 34.44 | 62097539 |
| 1732664100 | 34.43 | -3.98 | -10.36 | 37.55 | 37.53 | 34.03 | 91543615 |
| 1732577700 | 38.41 | 5.26 | 15.87 | 36.025 | 39.23 | 35.7601 | 166139784 |
| 1732318500 | 33.15 | 3.45 | 11.62 | 30.77 | 34.3675 | 30.502 | 155101790 |
| 1732232100 | 29.7 | 3.9 | 15.12 | 27.68 | 30.5 | 26.51 | 116942023 |
| 1732145700 | 25.8 | -2.47 | -8.74 | 27.29 | 27.71 | 24.82 | 102825624 |
| 1732059300 | 28.27 | 6.73 | 31.24 | 27.11 | 29.5 | 25.61 | 228667370 |
| 1731972900 | 21.54 | 2.96 | 15.93 | 20.03 | 23.8602 | 20 | 182659542 |
| 1731713700 | 18.58 | 0.57 | 3.16 | 17.8 | 18.79 | 17.25 | 67939393 |
| 1731627300 | 18.01 | -2.32 | -11.41 | 17.98 | 19.24 | 17.365 | 90606652 |
| 1731540900 | 20.33 | -1.37 | -6.31 | 21.02 | 21.7999 | 20.275 | 52335978 |
| 1731454500 | 21.7 | -1.53 | -6.59 | 22.09 | 23.055 | 21.58 | 42279925 |
| 1731368100 | 23.23 | -1.29 | -5.26 | 22.35 | 23.6558 | 21.31 | 69213223 |
| 1731108900 | 24.52 | -0.96 | -3.77 | 25.7 | 26.25 | 23.76 | 59525173 |
| 1731022500 | 25.48 | 2.78 | 12.25 | 22.48 | 25.78 | 22.11 | 85571600 |
| 1730936100 | 22.7 | -5 | -18.05 | 20.82 | 23 | 20.2 | 117928841 |
| 1730849700 | 27.7 | 1.67 | 6.42 | 25.975 | 28 | 25.1 | 102026706 |
| 1730763300 | 26.03 | -0.02 | -0.08 | 24.89 | 27.97 | 23.9 | 90006443 |
| 1730500500 | 26.05 | -3.06 | -10.51 | 27.6 | 28.75 | 25.71 | 100742526 |
| 1730414100 | 29.11 | -3.96 | -11.97 | 30.06 | 30.8788 | 27.2494 | 125431264 |
| 1730327700 | 33.07 | -16.05 | -32.68 | 34.85 | 38 | 32.2 | 227954165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
