News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0155 | -0.0645295587011 | 24.02 | 24.4199 | 21.57 | 4303136 | 22.98872426 | CS |
| 4 | 1.2445 | 5.46792618629 | 22.76 | 26.24 | 21.57 | 4541569 | 23.72927136 | CS |
| 12 | 14.7045 | 158.112903226 | 9.3 | 28.7 | 9.19 | 8743135 | 20.74874139 | CS |
| 26 | 7.8295 | 48.4049459042 | 16.175 | 28.7 | 9.02 | 6610919 | 16.83306217 | CS |
| 52 | 12.6045 | 110.565789474 | 11.4 | 28.7 | 8.4124 | 6509310 | 14.56178017 | CS |
| 156 | 6.2545 | 35.2366197183 | 17.75 | 31.47 | 8.4124 | 4573942 | 16.06654644 | CS |
| 260 | 14.3545 | 148.751295337 | 9.65 | 44.95 | 3 | 4359475 | 17.62891904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 23.56 | 0.91 | 4.02 | 23.45 | 23.73 | 22.82 | 3014749 |
| 1736984400 | 22.65 | 0.35 | 1.57 | 23.25 | 23.81 | 22.65 | 3401034 |
| 1736898000 | 22.3 | -0.73 | -3.17 | 23.69 | 24.4199 | 22.17 | 5122860 |
| 1736811600 | 23.03 | -0.55 | -2.33 | 23.1 | 23.27 | 21.57 | 5347603 |
| 1736552400 | 23.58 | -0.8 | -3.28 | 23.9 | 24.14 | 22.84 | 4714172 |
| 1736379600 | 24.38 | -0.68 | -2.71 | 24.22 | 24.77 | 23.53 | 6431292 |
| 1736293200 | 25.06 | -0.42 | -1.65 | 25.6 | 26.24 | 24.42 | 4843738 |
| 1736206800 | 25.48 | 1.16 | 4.77 | 24.9 | 26.09 | 24.5 | 6589986 |
| 1735947600 | 24.32 | 0.95 | 4.07 | 23.54 | 25.37 | 23.45 | 6437990 |
| 1735861200 | 23.37 | 1.16 | 5.22 | 22.51 | 23.65 | 22.37 | 4199200 |
| 1735688400 | 22.21 | -0.3 | -1.33 | 22.58 | 22.82 | 22.07 | 3815882 |
| 1735602000 | 22.51 | -0.39 | -1.70 | 22.21 | 22.99 | 22.05 | 4243900 |
| 1735342800 | 22.9 | -1.43 | -5.88 | 24.05 | 24.84 | 22.65 | 5081830 |
| 1735256400 | 24.33 | 0 | 0.00 | 24.3 | 24.46 | 23.67 | 2656972 |
| 1735077840 | 24.33 | 0.13 | 0.54 | 24.16 | 24.62 | 23.53 | 1697157 |
| 1734997200 | 24.2 | 0.08 | 0.33 | 23.85 | 24.3688 | 23.28 | 4263799 |
| 1734738000 | 24.12 | 1.24 | 5.42 | 22.9 | 24.47 | 22.5735 | 6370855 |
| 1734651600 | 22.88 | -0.58 | -2.47 | 24 | 24.18 | 21.91 | 9331718 |
| 1734565200 | 23.46 | -1.31 | -5.29 | 24.88 | 25.46 | 22.885 | 4933736 |
| 1734478800 | 24.77 | -1.38 | -5.28 | 25.85 | 26.78 | 24.51 | 5458428 |
| 1734392400 | 26.15 | 0.56 | 2.19 | 25.74 | 27.06 | 24.4 | 7138369 |
| 1734133200 | 25.59 | 0.78 | 3.14 | 24.34 | 25.88 | 24.25 | 4808190 |
| 1734046800 | 24.81 | 1.21 | 5.13 | 24.1 | 26.03 | 23.925 | 6304143 |
| 1733960400 | 23.6 | 0.13 | 0.55 | 24.67 | 25.2 | 23.55 | 8200860 |
| 1733874000 | 23.47 | -3.11 | -11.70 | 26.06 | 26.06 | 22.725 | 15034887 |
| 1733787600 | 26.58 | -0.5 | -1.85 | 27.55 | 28.4845 | 26.21 | 7014844 |
| 1733528400 | 27.08 | 1.12 | 4.31 | 26.72 | 27.5 | 25.71 | 6874134 |
| 1733442000 | 25.96 | -0.32 | -1.22 | 26.45 | 26.91 | 25.48 | 6047344 |
| 1733355600 | 26.28 | 0.14 | 0.54 | 26.38 | 26.67 | 25.165 | 6544373 |
| 1733269200 | 26.14 | -0.78 | -2.90 | 26.06 | 26.515 | 25.43 | 7943466 |
| 1733182800 | 26.92 | -0.53 | -1.93 | 27.55 | 28 | 26.68 | 6855061 |
| 1732917840 | 27.45 | 0.24 | 0.88 | 27.63 | 27.92 | 26.97 | 3830522 |
| 1732750800 | 27.21 | 1.04 | 3.97 | 26.95 | 28.7 | 26.825 | 12065927 |
| 1732664400 | 26.17 | 0.22 | 0.85 | 26.49 | 26.895 | 25.56 | 8646173 |
| 1732578000 | 25.95 | 0.19 | 0.74 | 26.3 | 26.7 | 25.07 | 10964110 |
| 1732318800 | 25.76 | 1.82 | 7.60 | 23.99 | 26.26 | 23.61 | 10575392 |
| 1732232400 | 23.94 | -0.86 | -3.47 | 24.75 | 25.01 | 23.5147 | 9668202 |
| 1732146000 | 24.8 | 1.05 | 4.42 | 23.17 | 25.12 | 22.86 | 14333206 |
| 1732059600 | 23.75 | 0.94 | 4.12 | 22.4 | 24.25 | 22.1703 | 14672256 |
| 1731973200 | 22.81 | 1.67 | 7.90 | 21.405 | 24.9222 | 21.09 | 38666557 |
| 1731714000 | 21.14 | 7.86 | 59.19 | 20.95 | 22.5 | 17.8 | 65689468 |
| 1731627600 | 13.28 | -0.32 | -2.35 | 13.64 | 13.72 | 12.78 | 4366137 |
| 1731541200 | 13.6 | 0.06 | 0.44 | 13.65 | 14.22 | 13.48 | 6125034 |
| 1731454800 | 13.54 | -0.08 | -0.59 | 13.08 | 13.58 | 12.8 | 5859683 |
| 1731368400 | 13.62 | 0.45 | 3.42 | 13.6 | 13.88 | 12.96 | 9913071 |
| 1731109200 | 13.17 | 2.5 | 23.43 | 11.05 | 13.39 | 11.017 | 23189579 |
| 1731022800 | 10.67 | -0.3 | -2.73 | 10.69 | 11.175 | 10.485 | 11020032 |
| 1730936400 | 10.97 | -0.43 | -3.77 | 10.64 | 11.21 | 10.5 | 11379373 |
| 1730850000 | 11.4 | 0.58 | 5.36 | 10.83 | 11.41 | 10.6346 | 9970546 |
| 1730763600 | 10.82 | 0.88 | 8.85 | 10 | 10.94 | 10 | 9877674 |
| 1730500800 | 9.94 | 0.34 | 3.54 | 9.81 | 10.3 | 9.65 | 5946619 |
| 1730414400 | 9.6 | -0.5 | -4.95 | 10.1 | 10.18 | 9.59 | 4521727 |
| 1730328000 | 10.1 | -0.04 | -0.39 | 10 | 10.55 | 9.855 | 8818164 |
| 1730241600 | 10.14 | -0.01 | -0.10 | 9.96 | 10.17 | 9.865 | 3324511 |
| 1730155200 | 10.15 | 0.65 | 6.84 | 9.49 | 10.265 | 9.46 | 6232507 |
| 1729896000 | 9.5 | 0.31 | 3.37 | 9.3 | 9.72 | 9.19 | 6574950 |
| 1729809600 | 9.19 | 0.15 | 1.66 | 9.18 | 9.485 | 9.045 | 5898115 |
| 1729723200 | 9.0399999 | -0.69 | -7.09 | 9.64 | 9.69 | 9.02 | 8740299 |
| 1729636800 | 9.73 | -0.14 | -1.42 | 9.8699999 | 9.95 | 9.61 | 4120857 |
| 1729550400 | 9.8699999 | -0.29 | -2.85 | 10.18 | 10.26 | 9.66 | 6644837 |
| 1729291200 | 10.16 | 0 | 0.00 | 10.26 | 10.3388 | 10.07 | 3722472 |
| 1729204800 | 10.16 | -0.25 | -2.40 | 10.43 | 10.43 | 10.074 | 3852002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
