News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8801 | -3.38630242401 | 25.99 | 29.79 | 24.38 | 19123250 | 27.18179619 | CS |
| 4 | 1.8799 | 8.09255273353 | 23.23 | 29.79 | 22.31 | 18791204 | 25.28706233 | CS |
| 12 | 13.2699 | 112.076858108 | 11.84 | 64.83 | 10.7 | 57129152 | 28.86813882 | CS |
| 26 | 10.5799 | 72.8141775637 | 14.53 | 64.83 | 9.95 | 27974300 | 27.65333124 | CS |
| 52 | 2.6899 | 11.9977698483 | 22.42 | 64.83 | 9.95 | 16241465 | 26.01683546 | CS |
| 156 | -21.2151 | -45.7962223421 | 46.325 | 64.83 | 9.95 | 8158774 | 27.48661777 | CS |
| 260 | 24.0274 | 2219.62124711 | 1.0825 | 120.75 | 0.6425 | 9339137 | 23.9920936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 25.22 | 0.25 | 1.00 | 24.81 | 25.98 | 24.38 | 14052526 |
| 1721428800 | 24.97 | -0.91 | -3.52 | 25.52 | 26.39 | 24.85 | 12700984 |
| 1721342400 | 25.88 | -2.1 | -7.51 | 27.92 | 28.382 | 25.61 | 16910142 |
| 1721256000 | 27.98 | -0.56 | -1.96 | 28.4 | 29.79 | 27.24 | 23705681 |
| 1721169600 | 28.54 | 1.54 | 5.70 | 27.75 | 28.83 | 27.3701 | 25242506 |
| 1721083200 | 27 | 0.95 | 3.65 | 25.99 | 27.2 | 25.651 | 17056938 |
| 1720824000 | 26.05 | 0.48 | 1.88 | 25.83 | 26.89 | 25.42 | 16157186 |
| 1720737600 | 25.57 | 0.6 | 2.40 | 25.44 | 26.02 | 25.02 | 12985114 |
| 1720651200 | 24.97 | 0.37 | 1.50 | 24.98 | 26.45 | 24.9 | 22280713 |
| 1720564800 | 24.6 | 0.15 | 0.61 | 24.6 | 25.1799 | 24 | 9449464 |
| 1720478400 | 24.45 | 0.27 | 1.12 | 24.11 | 25.14 | 23.85 | 11767251 |
| 1720219200 | 24.18 | -0.19 | -0.78 | 24.18 | 25.0799 | 23.82 | 11730495 |
| 1720040640 | 24.37 | 0.39 | 1.63 | 24.07 | 24.89 | 23.65 | 11829628 |
| 1719960000 | 23.98 | 0.65 | 2.79 | 23.23 | 24.3199 | 23.1 | 13655837 |
| 1719873600 | 23.33 | -1.76 | -7.01 | 23.31 | 23.78 | 22.31 | 30620289 |
| 1719614400 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.09 | 0 |
| 1719528000 | 25.09 | 0.89 | 3.68 | 24.1 | 26.69 | 24.06 | 34786327 |
| 1719441600 | 24.2 | -0.73 | -2.93 | 24.6 | 25.38 | 24.04 | 17826288 |
| 1719355200 | 24.93 | 1.28 | 5.41 | 23.6 | 24.97 | 22.55 | 27481566 |
| 1719268800 | 23.65 | -0.28 | -1.17 | 23.23 | 24.83 | 23.23 | 22055270 |
| 1719009600 | 23.93 | -1.66 | -6.49 | 25.24 | 25.81 | 23.51 | 27782012 |
| 1718923200 | 25.59 | 0.89 | 3.60 | 24.26 | 25.93 | 23.65 | 35923111 |
| 1718750400 | 24.7 | -0.52 | -2.06 | 24.58 | 25.97 | 23.61 | 37946828 |
| 1718664000 | 25.22 | -3.48 | -12.13 | 28.55 | 29.18 | 23.79 | 89918472 |
| 1718404800 | 28.7 | -0.42 | -1.44 | 29.23 | 30.66 | 27.41 | 82461298 |
| 1718318400 | 29.12 | 3.66 | 14.38 | 26.56 | 29.58 | 25.56 | 106382038 |
| 1718232000 | 25.46 | -5.03 | -16.50 | 29.23 | 33.7 | 24.83 | 147265684 |
| 1718145600 | 30.49 | 5.66 | 22.80 | 24.45 | 30.92 | 22.79 | 145399967 |
| 1718059200 | 24.83 | -3.39 | -12.01 | 28.94 | 29.34 | 23.06 | 131002677 |
| 1717800000 | 28.22 | -18.33 | -39.38 | 37.69 | 48 | 26.12 | 277350745 |
| 1717713600 | 46.55 | 14.98 | 47.45 | 31.6 | 47.5 | 31.28 | 191180982 |
| 1717627200 | 31.57 | 5.07 | 19.13 | 26.3 | 31.84 | 26.11 | 72510579 |
| 1717540800 | 26.5 | -1.5 | -5.36 | 26.26 | 28.01 | 25.2 | 51396607 |
| 1717454400 | 28 | 4.86 | 21.00 | 40.19 | 40.5 | 26.4 | 164433286 |
| 1717195200 | 23.14 | 0.53 | 2.34 | 22.61 | 23.72 | 21.6802 | 22168993 |
| 1717108800 | 22.61 | 1.37 | 6.45 | 21.02 | 22.7 | 20.1 | 24439043 |
| 1717022400 | 21.24 | -2.54 | -10.68 | 22.03 | 22.98 | 21.0501 | 26822703 |
| 1716936000 | 23.78 | 4.78 | 25.16 | 23.1 | 26.66 | 21.15 | 104236349 |
| 1716590400 | 19 | 0.68 | 3.71 | 18.43 | 19.68 | 17.7 | 42126586 |
| 1716504000 | 18.32 | -2.8 | -13.26 | 21.41 | 21.42 | 18.26 | 30388736 |
| 1716417600 | 21.12 | -1 | -4.52 | 21.56 | 22.25 | 20.76 | 44383347 |
| 1716331200 | 22.12 | -1.02 | -4.41 | 22.28 | 22.85 | 20.0401 | 49059257 |
| 1716244800 | 23.14 | 0.93 | 4.19 | 21.54 | 23.4 | 18.94 | 54817941 |
| 1715985600 | 22.21 | -5.46 | -19.73 | 21.855 | 22.41 | 19.7 | 95524871 |
| 1715899200 | 27.67 | -11.88 | -30.04 | 33.98 | 35.24 | 27.59 | 74570748 |
| 1715812800 | 39.55 | -9.2 | -18.87 | 40.31 | 42.35 | 31 | 130762037 |
| 1715726400 | 48.75 | 18.3 | 60.10 | 64.83 | 64.83 | 36 | 204360080 |
| 1715640000 | 30.45 | 12.99 | 74.40 | 26.34 | 38.2 | 24.77 | 182716933 |
| 1715380800 | 17.46 | -0.55 | -3.05 | 17.97 | 20.2 | 16.88 | 36819679 |
| 1715294400 | 18.01 | 2.09 | 13.13 | 15.88 | 18.51 | 15.35 | 25556617 |
| 1715208000 | 15.92 | -0.39 | -2.39 | 16.079999 | 17.24 | 15.3304 | 24763048 |
| 1715121600 | 16.309999 | 0 | 0.00 | 15.85 | 17.29 | 14.93 | 24284316 |
| 1715035200 | 16.309999 | -0.16 | -0.97 | 14.99 | 17.4 | 13.6202 | 47979095 |
| 1714776000 | 16.469999 | 3.71 | 29.08 | 12.42 | 17.45 | 12.31 | 36175455 |
| 1714689600 | 12.76 | 1.85 | 16.96 | 11.1 | 12.88 | 10.96 | 8633366 |
| 1714603200 | 10.91 | -0.18 | -1.62 | 11.03 | 11.32 | 10.7 | 2753686 |
| 1714516800 | 11.09 | -0.2 | -1.77 | 11.17 | 11.3 | 10.91 | 2863252 |
| 1714430400 | 11.29 | -0.61 | -5.13 | 11.84 | 11.96 | 11.175 | 3830381 |
| 1714171200 | 11.9 | 0.69 | 6.16 | 11.18 | 12.19 | 11 | 7659551 |
| 1714084800 | 11.21 | 0.28 | 2.56 | 10.7 | 11.21 | 10.475 | 4896914 |
| 1713998400 | 10.93 | 0.77 | 7.58 | 10.16 | 10.94 | 10.16 | 4822404 |
| 1713912000 | 10.16 | 0.15 | 1.50 | 10.05 | 10.28 | 10.01 | 2506900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
