News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4007 | 6.19778761062 | 22.6 | 24.18 | 22.54 | 3574120 | 23.56744011 | CS |
| 4 | -2.9193 | -10.8443536404 | 26.92 | 26.99 | 22.18 | 4535989 | 23.8932907 | CS |
| 12 | -8.6093 | -26.4007973014 | 32.61 | 33.845 | 22.18 | 3824408 | 26.6764242 | CS |
| 26 | -7.6693 | -24.2162930218 | 31.67 | 36.17 | 22.18 | 2833326 | 29.6244151 | CS |
| 52 | -16.7493 | -41.1025766871 | 40.75 | 41.77 | 22.18 | 2610319 | 32.16820824 | CS |
| 156 | -27.8393 | -53.7023533951 | 51.84 | 59.34 | 22.18 | 1852342 | 39.52784907 | CS |
| 260 | -22.5093 | -48.3966888841 | 46.51 | 59.34 | 22.18 | 1585053 | 41.28501064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 23.94 | 0.12 | 0.50 | 24.1 | 24.17 | 23.715 | 3660199 |
| 1735947600 | 23.82 | 0.56 | 2.41 | 23.13 | 23.83 | 23.13 | 3950089 |
| 1735861200 | 23.26 | 0.08 | 0.35 | 23.29 | 23.62 | 23.09 | 2865261 |
| 1735688400 | 23.18 | 0.65 | 2.89 | 22.6 | 23.285 | 22.54 | 3820929 |
| 1735602000 | 22.53 | -0.13 | -0.57 | 22.6 | 22.64 | 22.18 | 3410953 |
| 1735342800 | 22.66 | -0.21 | -0.92 | 22.7 | 22.86 | 22.49 | 3216613 |
| 1735256400 | 22.87 | -0.03 | -0.13 | 22.82 | 23.045 | 22.74 | 3520096 |
| 1735077840 | 22.9 | 0.06 | 0.26 | 22.77 | 22.975 | 22.68 | 1710307 |
| 1734997200 | 22.84 | -0.32 | -1.38 | 22.95 | 23.14 | 22.51 | 4417830 |
| 1734738000 | 23.16 | 0.05 | 0.22 | 23.08 | 23.42 | 22.9 | 5947275 |
| 1734651600 | 23.11 | -0.29 | -1.24 | 23.35 | 23.66 | 23.085 | 5085451 |
| 1734565200 | 23.4 | -0.18 | -0.76 | 23.53 | 23.6 | 23.035 | 7038335 |
| 1734478800 | 23.58 | -0.28 | -1.17 | 23.43 | 23.85 | 23.375 | 6598524 |
| 1734392400 | 23.86 | -1.66 | -6.50 | 24.42 | 24.64 | 23.8245 | 7752325 |
| 1734133200 | 25.52 | -0.29 | -1.12 | 25.79 | 25.85 | 25.235 | 5665085 |
| 1734046800 | 25.81 | -0.16 | -0.62 | 25.95 | 25.99 | 25.565 | 5024322 |
| 1733960400 | 25.97 | -0.49 | -1.85 | 26.41 | 26.41 | 25.955 | 3909900 |
| 1733874000 | 26.46 | -0.44 | -1.64 | 26.92 | 26.99 | 26.125 | 4054312 |
| 1733787600 | 26.9 | 0.12 | 0.45 | 26.82 | 27.275 | 26.76 | 4030771 |
| 1733528400 | 26.78 | -0.19 | -0.70 | 26.84 | 27.08 | 26.565 | 2717322 |
| 1733442000 | 26.97 | 0.13 | 0.48 | 26.83 | 27.18 | 26.83 | 3007677 |
| 1733355600 | 26.84 | -0.47 | -1.72 | 27.3 | 27.42 | 26.72 | 7256240 |
| 1733269200 | 27.31 | 0.27 | 1.00 | 27.11 | 27.445 | 27.1 | 5234875 |
| 1733182800 | 27.04 | 0.01 | 0.04 | 26.98 | 27.135 | 26.665 | 3823151 |
| 1732917840 | 27.03 | 0.01 | 0.04 | 27.05 | 27.14 | 26.945 | 1448158 |
| 1732750800 | 27.02 | 0.39 | 1.46 | 26.6 | 27.33 | 26.59 | 3683244 |
| 1732664400 | 26.63 | -0.39 | -1.44 | 26.79 | 26.94 | 26.465 | 3285501 |
| 1732578000 | 27.02 | 0.25 | 0.93 | 26.93 | 27.09 | 26.74 | 3216197 |
| 1732318800 | 26.77 | 0.09 | 0.34 | 26.7 | 26.95 | 26.67 | 5370376 |
| 1732232400 | 26.68 | -0.32 | -1.19 | 26.97 | 26.97 | 26.45 | 5626992 |
| 1732146000 | 27 | -0.31 | -1.14 | 27.28 | 27.36 | 26.91 | 3552480 |
| 1732059600 | 27.31 | 0.08 | 0.29 | 27.2 | 27.45 | 27.025 | 2853598 |
| 1731973200 | 27.23 | 0.41 | 1.53 | 26.89 | 27.5 | 26.79 | 4042532 |
| 1731714000 | 26.82 | -0.02 | -0.07 | 26.75 | 26.935 | 26.51 | 4366811 |
| 1731627600 | 26.84 | -0.37 | -1.36 | 27.35 | 27.42 | 26.78 | 5191033 |
| 1731541200 | 27.21 | -0.48 | -1.73 | 27.73 | 27.74 | 27.14 | 7306794 |
| 1731454800 | 27.69 | -0.16 | -0.57 | 27.74 | 27.78 | 27.11 | 3564143 |
| 1731368400 | 27.85 | -0.52 | -1.83 | 28.4 | 28.56 | 27.77 | 3104921 |
| 1731109200 | 28.37 | 0.3 | 1.07 | 28.19 | 28.635 | 28.1 | 4007308 |
| 1731022800 | 28.07 | -0.67 | -2.33 | 28.76 | 28.76 | 27.29 | 7241952 |
| 1730936400 | 28.74 | -0.1 | -0.35 | 28.74 | 28.8 | 28.26 | 6591142 |
| 1730850000 | 28.84 | -0.28 | -0.96 | 29.2 | 29.55 | 28.64 | 4289661 |
| 1730763600 | 29.12 | -2.98 | -9.28 | 30.88 | 31.13 | 28.82 | 10177655 |
| 1730500800 | 32.1 | -0.16 | -0.50 | 32.369999 | 32.479999 | 31.87 | 1913536 |
| 1730414400 | 32.259999 | 0.02 | 0.06 | 32.2 | 32.439999 | 32.08 | 1554945 |
| 1730328000 | 32.24 | -0.22 | -0.68 | 32.32 | 32.479999 | 32.11 | 1537846 |
| 1730241600 | 32.46 | -0.23 | -0.70 | 32.57 | 32.63 | 32.21 | 2046585 |
| 1730155200 | 32.689999 | -0.1 | -0.30 | 32.75 | 33.02 | 32.64 | 1097002 |
| 1729896000 | 32.79 | -0.35 | -1.06 | 33.14 | 33.22 | 32.77 | 1531215 |
| 1729809600 | 33.14 | -0.07 | -0.21 | 33.2 | 33.33 | 32.9099 | 1470025 |
| 1729723200 | 33.21 | -0.11 | -0.33 | 33.32 | 33.33 | 32.9 | 1144839 |
| 1729636800 | 33.32 | -0.07 | -0.21 | 33.35 | 33.42 | 33.1599 | 1215177 |
| 1729550400 | 33.39 | -0.15 | -0.45 | 33.54 | 33.54 | 33.189999 | 1526441 |
| 1729291200 | 33.54 | 0.05 | 0.15 | 33.53 | 33.76 | 33.42 | 1184691 |
| 1729204800 | 33.49 | 0.01 | 0.03 | 33.35 | 33.5662 | 33.29 | 1175023 |
| 1729118400 | 33.479999 | 0.07 | 0.21 | 33.439999 | 33.845 | 33.439999 | 1160141 |
| 1729032000 | 33.409999 | 0.85 | 2.61 | 32.61 | 33.685 | 32.53 | 2795442 |
| 1728945600 | 32.56 | -0.46 | -1.39 | 33.03 | 33.11 | 32.38 | 3483081 |
| 1728686400 | 33.02 | 0.16 | 0.49 | 32.9 | 33.24 | 32.7701 | 2616790 |
| 1728600000 | 32.86 | -0.45 | -1.35 | 33.15 | 33.2098 | 32.705 | 3018552 |
| 1728513600 | 33.31 | -0.2 | -0.60 | 33.46 | 33.64 | 33.29 | 1563910 |
| 1728427200 | 33.509999 | -0.02 | -0.06 | 33.549999 | 33.6 | 33.22 | 1978175 |
| 1728340800 | 33.53 | -0.18 | -0.53 | 33.76 | 33.76 | 33.4015 | 1748829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
