News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -3.58208955224 | 20.1 | 22.8491 | 19.33 | 7371392 | 21.22515504 | CS |
| 4 | -23.67 | -54.9825783972 | 43.05 | 43.2 | 18.75 | 8090286 | 24.0904023 | CS |
| 12 | -13.6 | -41.2371134021 | 32.98 | 43.34 | 18.75 | 3857855 | 28.32877464 | CS |
| 26 | -16.86 | -46.5231788079 | 36.24 | 43.34 | 18.75 | 2397578 | 29.52775032 | CS |
| 52 | -27.62 | -58.7659574468 | 47 | 51.23 | 18.75 | 1838172 | 34.57731177 | CS |
| 156 | -44.87 | -69.8365758755 | 64.25 | 72.37 | 18.75 | 2188240 | 45.19237082 | CS |
| 260 | -17.27 | -47.1214188267 | 36.65 | 72.37 | 5.42 | 2571310 | 37.73664115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 19.94 | -0.58 | -2.83 | 20.6 | 20.76 | 19.92 | 3603865 |
| 1731109200 | 20.52 | -1.47 | -6.68 | 20.15 | 20.7 | 19.365 | 11185600 |
| 1731022800 | 21.99 | -0.01 | -0.05 | 22.05 | 22.8491 | 21.91 | 7520126 |
| 1730936400 | 22 | 1.48 | 7.21 | 21.47 | 22.1 | 21.05 | 11503734 |
| 1730850000 | 20.52 | 0.38 | 1.89 | 20.1 | 20.58 | 19.95 | 3043633 |
| 1730763600 | 20.14 | 0.04 | 0.20 | 20.27 | 20.57 | 19.86 | 3958239 |
| 1730500800 | 20.1 | 0.36 | 1.82 | 19.84 | 20.17 | 19.2 | 5127747 |
| 1730414400 | 19.74 | 0.28 | 1.44 | 19.45 | 19.76 | 18.75 | 6856153 |
| 1730328000 | 19.46 | -1.02 | -4.98 | 20.21 | 20.38 | 19.27 | 11840692 |
| 1730241600 | 20.48 | -0.91 | -4.25 | 21.23 | 21.6 | 20.48 | 9325748 |
| 1730155200 | 21.39 | 0.13 | 0.61 | 21.44 | 21.76 | 21 | 11135813 |
| 1729896000 | 21.26 | -20.34 | -48.89 | 22.34 | 23.25 | 20.99 | 52040749 |
| 1729809600 | 41.6 | -0.21 | -0.50 | 42.12 | 42.2084 | 41.46 | 17277431 |
| 1729723200 | 41.81 | -0.25 | -0.59 | 41.91 | 42.01 | 41.23 | 1173734 |
| 1729636800 | 42.06 | 0.02 | 0.05 | 41.91 | 42.21 | 41.72 | 640564 |
| 1729550400 | 42.04 | 0.06 | 0.14 | 41.92 | 42.33 | 41.71 | 949713 |
| 1729291200 | 41.98 | -0.66 | -1.55 | 42.8 | 42.91 | 41.9 | 1359960 |
| 1729204800 | 42.64 | -0.27 | -0.63 | 42.77 | 42.95 | 41.96 | 1203738 |
| 1729118400 | 42.91 | -0.13 | -0.30 | 43.04 | 43.15 | 42.67 | 1138674 |
| 1729032000 | 43.04 | -0.01 | -0.02 | 43.05 | 43.2 | 42.78 | 919811 |
| 1728945600 | 43.05 | 0.07 | 0.16 | 43.01 | 43.2 | 42.76 | 1023019 |
| 1728686400 | 42.98 | -0.17 | -0.39 | 43.19 | 43.34 | 42.79 | 882301 |
| 1728600000 | 43.15 | 0.15 | 0.35 | 42.95 | 43.19 | 42.41 | 1382385 |
| 1728513600 | 43 | 0.38 | 0.89 | 42.89 | 43.04 | 42.61 | 900057 |
| 1728427200 | 42.62 | -0.02 | -0.05 | 42.29 | 42.752 | 42.28 | 866366 |
| 1728340800 | 42.64 | 0.36 | 0.85 | 42.3 | 42.82 | 42.09 | 1417172 |
| 1728081600 | 42.28 | 0.31 | 0.74 | 42.3 | 42.635 | 42.047 | 1750388 |
| 1727995200 | 41.97 | -0.21 | -0.50 | 42.09 | 42.22 | 41.95 | 992323 |
| 1727908800 | 42.18 | 0.04 | 0.09 | 42.05 | 42.445 | 41.77 | 1363019 |
| 1727822400 | 42.14 | -0.3 | -0.71 | 42.97 | 43.14 | 41.88 | 2281121 |
| 1727736000 | 42.44 | 2.97 | 7.52 | 39.47 | 42.73 | 39.0405 | 4496564 |
| 1727476800 | 39.47 | 0.66 | 1.70 | 38.91 | 39.58 | 38.88 | 1507776 |
| 1727390400 | 38.81 | 0.4 | 1.04 | 39 | 39.058 | 38.27 | 2244051 |
| 1727304000 | 38.41 | 0.13 | 0.34 | 38.3 | 38.5 | 38.06 | 986286 |
| 1727217600 | 38.28 | 0.18 | 0.47 | 38.75 | 38.85 | 38.13 | 1082695 |
| 1727131200 | 38.1 | -0.19 | -0.50 | 38.42 | 38.6999 | 37.73 | 1305351 |
| 1726872000 | 38.29 | -0.58 | -1.49 | 38.95 | 39.1 | 38 | 2640466 |
| 1726785600 | 38.87 | -0.2 | -0.51 | 39.5 | 39.55 | 38.69 | 1037032 |
| 1726699200 | 39.07 | -0.82 | -2.06 | 39.77 | 40.055 | 38.86 | 1222092 |
| 1726612800 | 39.89 | 1.23 | 3.18 | 39.02 | 41.01 | 38.68 | 3269859 |
| 1726526400 | 38.66 | 0.44 | 1.15 | 38.25 | 38.67 | 37.581 | 1067669 |
| 1726267200 | 38.22 | -1.04 | -2.65 | 38.55 | 39.31 | 37.91 | 2037445 |
| 1726180800 | 39.26 | -1.2 | -2.97 | 40.45 | 40.7 | 38.5705 | 1975944 |
| 1726094400 | 40.46 | 2.65 | 7.01 | 37.71 | 40.52 | 37.175 | 3621482 |
| 1726008000 | 37.81 | 1.26 | 3.45 | 36.5 | 37.93 | 36.32 | 2204805 |
| 1725921600 | 36.55 | 1.78 | 5.12 | 34.31 | 37.0499 | 34.31 | 2508775 |
| 1725662400 | 34.77 | -0.45 | -1.28 | 35.27 | 35.52 | 34.7 | 2328607 |
| 1725576000 | 35.22 | -0.83 | -2.30 | 36.13 | 36.16 | 35 | 1523428 |
| 1725489600 | 36.05 | 0.02 | 0.06 | 35.84 | 36.61 | 35.78 | 874376 |
| 1725403200 | 36.03 | 0.31 | 0.87 | 35.65 | 36.15 | 35.28 | 995376 |
| 1725057600 | 35.72 | -0.16 | -0.45 | 36.19 | 36.23 | 35.64 | 1313428 |
| 1724971200 | 35.88 | -0.02 | -0.06 | 35.96 | 36.07 | 35.62 | 865790 |
| 1724884800 | 35.9 | 0.02 | 0.06 | 35.82 | 36.14 | 35.42 | 969692 |
| 1724798400 | 35.88 | 0.49 | 1.38 | 35.65 | 36.03 | 35.06 | 897581 |
| 1724712000 | 35.39 | -0.39 | -1.09 | 35.96 | 35.99 | 35.305 | 948740 |
| 1724452800 | 35.78 | 0.73 | 2.08 | 35.24 | 35.925 | 35.13 | 2204683 |
| 1724366400 | 35.05 | -0.39 | -1.10 | 35.7 | 35.95 | 34.81 | 1874665 |
| 1724280000 | 35.44 | 2.43 | 7.36 | 33.9 | 35.5 | 33.71 | 4239389 |
| 1724193600 | 33.009999 | 0.1 | 0.30 | 32.979999 | 33.07 | 32.52 | 705499 |
| 1724107200 | 32.909999 | 0.44 | 1.36 | 32.6 | 33.275 | 32.6 | 944407 |
| 1723848000 | 32.47 | 0.75 | 2.36 | 31.84 | 32.595 | 31.76 | 1464195 |
| 1723761600 | 31.72 | 1.59 | 5.28 | 31.5 | 31.79 | 31.05 | 1743265 |
| 1723675200 | 30.13 | 0.22 | 0.74 | 30.05 | 30.33 | 29.85 | 1142972 |
| 1723588800 | 29.91 | 0.3 | 1.01 | 29.7 | 30.18 | 29.7 | 954092 |
| 1723502400 | 29.61 | -0.93 | -3.05 | 30.54 | 30.6 | 29.28 | 1806796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
