News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.69 | -5.49236269093 | 30.77 | 31.3 | 25.5 | 3818484 | 27.82942126 | CS |
| 4 | 2.76 | 10.4863221884 | 26.32 | 34.19 | 25.5 | 3175416 | 29.74177425 | CS |
| 12 | -10.42 | -26.3797468354 | 39.5 | 40.76 | 21.78 | 2999257 | 27.76898347 | CS |
| 26 | 6.96 | 31.4647377939 | 22.12 | 41 | 17.11 | 2364759 | 26.82342788 | CS |
| 52 | -18.17 | -38.455026455 | 47.25 | 50.405 | 17.11 | 1870843 | 31.02897879 | CS |
| 156 | 18.54 | 175.901328273 | 10.54 | 64.14 | 8.75 | 1185032 | 33.24684498 | CS |
| 260 | 18.54 | 175.901328273 | 10.54 | 64.14 | 8.75 | 1185032 | 33.24684498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 29.11 | -0.03 | -0.10 | 28.47 | 29.25 | 27.77 | 1436527 |
| 1739316900 | 29.14 | 0.95 | 3.37 | 27.8 | 29.22 | 27.59 | 2112446 |
| 1739230500 | 28.19 | 1.82 | 6.90 | 26.25 | 28.25 | 25.71 | 3510896 |
| 1738971300 | 26.37 | 0.38 | 1.46 | 26.46 | 27.0564 | 25.97 | 2800565 |
| 1738884900 | 25.99 | -4.93 | -15.94 | 25.88 | 27.58 | 25.5 | 6877778 |
| 1738798500 | 30.92 | 0.62 | 2.05 | 30.77 | 31.3 | 30.12 | 4007979 |
| 1738712100 | 30.3 | 1.09 | 3.73 | 29.56 | 30.67 | 29.36 | 1480391 |
| 1738625700 | 29.21 | -0.14 | -0.48 | 27.59 | 29.325 | 27.43 | 1795899 |
| 1738366500 | 29.35 | -0.47 | -1.58 | 29.76 | 30.81 | 29.03 | 1404172 |
| 1738280100 | 29.82 | 0.56 | 1.91 | 29.51 | 30.04 | 29.11 | 1471841 |
| 1738193700 | 29.26 | -0.3 | -1.01 | 29.53 | 29.6 | 28.88 | 880448 |
| 1738107300 | 29.56 | 1.82 | 6.56 | 28.5 | 29.6896 | 27.3001 | 1853313 |
| 1738020900 | 27.74 | -3.64 | -11.60 | 30.01 | 30.06 | 27.1 | 3788620 |
| 1737761700 | 31.38 | -1.91 | -5.74 | 33.75 | 33.99 | 31.26 | 1820953 |
| 1737675300 | 33.29 | 0 | 0.00 | 33.29 | 33.29 | 33.29 | 0 |
| 1737588900 | 33.29 | -0.14 | -0.42 | 32.68 | 34.15 | 32.68 | 1773922 |
| 1737502500 | 33.43 | 3.67 | 12.33 | 30.3 | 34.19 | 29.7908 | 3892078 |
| 1737156900 | 29.76 | -2.06 | -6.47 | 31.6 | 32.3754 | 29.65 | 4189919 |
| 1737070500 | 31.82 | 5.05 | 18.86 | 32.509999 | 33.36 | 30.05 | 12583102 |
| 1736984100 | 26.77 | 1.64 | 6.53 | 26.32 | 27.0663 | 25.73 | 1458407 |
| 1736897700 | 25.13 | 0.66 | 2.70 | 25.16 | 25.895 | 24.72 | 1267637 |
| 1736811300 | 24.47 | -1.12 | -4.38 | 25.32 | 25.34 | 23.66 | 1611453 |
| 1736552100 | 25.59 | -0.86 | -3.25 | 26.22 | 26.31 | 24.7701 | 1373998 |
| 1736379300 | 26.45 | 0.86 | 3.36 | 25.86 | 26.9799 | 25.12 | 1840333 |
| 1736292900 | 25.59 | -1.11 | -4.16 | 27.5 | 28.55 | 25.46 | 2225897 |
| 1736206500 | 26.7 | 1.06 | 4.13 | 26.95 | 28.15 | 26.42 | 2370305 |
| 1735947300 | 25.64 | 0.93 | 3.76 | 24.968 | 25.83 | 24.23 | 1275467 |
| 1735860900 | 24.71 | 1 | 4.22 | 24.17 | 25.6 | 23.8 | 1180725 |
| 1735688100 | 23.71 | -0.65 | -2.67 | 24.26 | 24.66 | 23.5905 | 919212 |
| 1735601700 | 24.36 | 0.28 | 1.16 | 23.83 | 24.71 | 23.21 | 1164667 |
| 1735342500 | 24.08 | -0.74 | -2.98 | 24.83 | 25.03 | 23.685 | 1045654 |
| 1735256100 | 24.82 | 0.27 | 1.10 | 24.46 | 24.88 | 24.06 | 805326 |
| 1735077840 | 24.55 | -0.98 | -3.84 | 25.61 | 25.7095 | 24.52 | 836011 |
| 1734996900 | 25.53 | 1.54 | 6.42 | 24.345 | 25.6 | 24.03 | 1387608 |
| 1734737700 | 23.99 | 0.95 | 4.12 | 23.3 | 24.6946 | 22.862 | 3352662 |
| 1734651300 | 23.04 | -0.93 | -3.88 | 24.15 | 24.725 | 22.445 | 2836896 |
| 1734564900 | 23.97 | -1.56 | -6.11 | 25.53 | 25.8507 | 23.55 | 2180062 |
| 1734478500 | 25.53 | -1.45 | -5.37 | 27.14 | 27.14 | 25.46 | 2380782 |
| 1734392100 | 26.98 | 0.11 | 0.41 | 26.79 | 27.36 | 25.28 | 2309860 |
| 1734132900 | 26.87 | -0.14 | -0.52 | 27.01 | 27.45 | 26.0594 | 2060402 |
| 1734046500 | 27.01 | 0.33 | 1.24 | 26.53 | 27.12 | 26.22 | 1587184 |
| 1733960100 | 26.68 | -0.08 | -0.30 | 27.12 | 27.25 | 25.69 | 2165231 |
| 1733873700 | 26.76 | -1.79 | -6.27 | 28.55 | 28.6306 | 26.645 | 1903882 |
| 1733787300 | 28.55 | 0.6 | 2.15 | 29.02 | 30.4299 | 28.48 | 3149184 |
| 1733528100 | 27.95 | 0.04 | 0.14 | 28.37 | 28.7299 | 27.38 | 2680115 |
| 1733441700 | 27.91 | 1.78 | 6.81 | 26.09 | 31.08 | 25.85 | 6679676 |
| 1733355300 | 26.13 | 0.63 | 2.47 | 25.6 | 26.22 | 24.9006 | 3494736 |
| 1733268900 | 25.5 | -0.15 | -0.58 | 25.12 | 26.15 | 24.59 | 3548176 |
| 1733182500 | 25.65 | -1.25 | -4.65 | 27.68 | 28.68 | 25.61 | 6170574 |
| 1732917840 | 26.9 | 2.91 | 12.11 | 23.99 | 27.75 | 22.78 | 8977950 |
| 1732750500 | 23.995 | -13.42 | -35.86 | 25.07 | 25.472 | 21.78 | 21869456 |
| 1732664100 | 37.41 | -0.06 | -0.16 | 37.78 | 39.29 | 36.63 | 1358425 |
| 1732577700 | 37.47 | -1.32 | -3.39 | 40.72 | 40.76 | 37.37 | 1606099 |
| 1732318500 | 38.785 | 2.51 | 6.93 | 36.69 | 39.86 | 36.03 | 2216845 |
| 1732232100 | 36.27 | -0.04 | -0.11 | 36.73 | 36.96 | 34.02 | 2088425 |
| 1732145700 | 36.31 | -2.71 | -6.95 | 39.5 | 40.7 | 36.14 | 2833952 |
| 1732059300 | 39.02 | 8.46 | 27.68 | 38.15 | 41 | 35 | 10120974 |
| 1731972900 | 30.56 | 1.07 | 3.63 | 30 | 31.32 | 29.76 | 3072887 |
| 1731713700 | 29.49 | -0.44 | -1.47 | 30.26 | 30.26 | 29.08 | 888716 |
| 1731627300 | 29.93 | -1.56 | -4.95 | 31.91 | 32.61 | 29.82 | 1320952 |
| 1731540900 | 31.49 | -2.83 | -8.25 | 34.3 | 35.23 | 31.05 | 1567377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
