News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.182731841023 | 21.89 | 23.245 | 20.7301 | 19514051 | 21.99312339 | CS |
| 4 | -2.12 | -8.81496881497 | 24.05 | 29.8 | 20.7301 | 15093551 | 23.46007636 | CS |
| 12 | -10.57 | -32.5230769231 | 32.5 | 32.94 | 20.7301 | 8864597 | 24.7783041 | CS |
| 26 | 0.45 | 2.09497206704 | 21.48 | 34.4 | 20.3 | 9766851 | 26.42856149 | CS |
| 52 | 10.43 | 90.6956521739 | 11.5 | 64.83 | 9.95 | 19931326 | 27.37395392 | CS |
| 156 | -19.815 | -47.4667624865 | 41.745 | 64.83 | 9.95 | 9616923 | 25.92557113 | CS |
| 260 | 21.2175 | 2977.89473684 | 0.7125 | 120.75 | 0.6425 | 9971723 | 25.84651232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743720000 | 21.1 | -1.59 | -7.01 | 21.6 | 21.78 | 21.08 | 11030332 |
| 1743633600 | 22.69 | 0.08 | 0.35 | 22.49 | 23.02 | 22.25 | 10892113 |
| 1743547200 | 22.61 | 0.29 | 1.30 | 22.755 | 23.245 | 21.95 | 14392278 |
| 1743460800 | 22.32 | 0.59 | 2.72 | 21.45 | 22.63 | 20.7301 | 16102529 |
| 1743201600 | 21.73 | -0.36 | -1.63 | 21.89 | 22.79 | 21.7 | 45153001 |
| 1743115200 | 22.09 | -6.27 | -22.11 | 25.865 | 26.28 | 21.16 | 96425701 |
| 1743028800 | 28.36 | 2.96 | 11.65 | 28.84 | 29.8 | 27.32 | 53046256 |
| 1742942400 | 25.4 | -0.21 | -0.82 | 25.71 | 25.77 | 24.9901 | 9537198 |
| 1742856000 | 25.61 | 0.86 | 3.47 | 25.49 | 25.83 | 25.15 | 5011380 |
| 1742596800 | 24.75 | 1.24 | 5.27 | 23.76 | 24.81 | 23.65 | 4945703 |
| 1742510400 | 23.51 | -0.2 | -0.84 | 23.65 | 24.12 | 23.51 | 1978984 |
| 1742424000 | 23.71 | 0.41 | 1.76 | 23.4 | 23.99 | 23.26 | 3018753 |
| 1742337600 | 23.3 | -0.2 | -0.85 | 23.29 | 23.62 | 23.14 | 2152742 |
| 1742251200 | 23.5 | 0.45 | 1.95 | 23.2 | 23.73 | 22.97 | 2893162 |
| 1741992000 | 23.05 | 1.1 | 5.01 | 22.29 | 23.15 | 22.29 | 3940792 |
| 1741905600 | 21.95 | -0.04 | -0.18 | 22.05 | 22.25 | 21.56 | 3820226 |
| 1741819200 | 21.99 | -0.62 | -2.74 | 22.945 | 23.24 | 21.89 | 3702195 |
| 1741732800 | 22.61 | 0.19 | 0.85 | 22.35 | 22.98 | 22.0825 | 4200658 |
| 1741646400 | 22.42 | -1.58 | -6.58 | 23.44 | 23.5799 | 22.26 | 6177168 |
| 1741390800 | 24 | -0.2 | -0.83 | 24.05 | 24.35 | 23.52 | 3449856 |
| 1741304400 | 24.2 | -0.87 | -3.47 | 24.74 | 25.01 | 24.05 | 3417062 |
| 1741218000 | 25.07 | 0.77 | 3.17 | 24.33 | 25.16 | 24.11 | 3271899 |
| 1741131600 | 24.3 | -0.1 | -0.41 | 23.77 | 24.86 | 23.44 | 5039080 |
| 1741045200 | 24.4 | -0.64 | -2.56 | 25.36 | 25.48 | 24.18 | 4281521 |
| 1740786000 | 25.04 | 0.56 | 2.29 | 24.33 | 25.0965 | 24.2 | 4129619 |
| 1740699600 | 24.48 | -0.13 | -0.53 | 25 | 25.37 | 24.14 | 4581958 |
| 1740613200 | 24.61 | 0.19 | 0.78 | 24.54 | 25.21 | 24.45 | 3247701 |
| 1740526800 | 24.42 | -0.58 | -2.32 | 24.93 | 25.29 | 23.83 | 6540593 |
| 1740440400 | 25 | -1.42 | -5.37 | 26.34 | 26.385 | 24.95 | 5957895 |
| 1740181200 | 26.42 | -0.62 | -2.29 | 27.2 | 27.58 | 26.1553 | 6111727 |
| 1740094800 | 27.04 | 1.04 | 4.00 | 25.8 | 27.45 | 25.76 | 7705892 |
| 1740008400 | 26 | -0.97 | -3.60 | 26.8 | 26.96 | 25.92 | 4352532 |
| 1739922000 | 26.97 | -0.03 | -0.11 | 27.03 | 27.59 | 26.6608 | 5322498 |
| 1739576400 | 27 | 0.66 | 2.51 | 28.9 | 28.97 | 26.9 | 12093534 |
| 1739490000 | 26.34 | 0.35 | 1.35 | 25.75 | 26.4 | 25.75 | 7942672 |
| 1739403600 | 25.99 | -0.57 | -2.15 | 26.15 | 26.4 | 25.6 | 3983478 |
| 1739317200 | 26.56 | -0.56 | -2.06 | 26.85 | 27.76 | 26.47 | 7025536 |
| 1739230800 | 27.12 | 2.39 | 9.66 | 25.5 | 27.27 | 25.3 | 9659443 |
| 1738971600 | 24.73 | -0.07 | -0.28 | 24.9 | 25.02 | 24.6 | 3391086 |
| 1738885200 | 24.8 | -0.13 | -0.52 | 24.93 | 25.39 | 24.53 | 4336349 |
| 1738798800 | 24.93 | -0.97 | -3.75 | 25.7 | 25.809 | 24.9 | 4540057 |
| 1738712400 | 25.9 | 0.01 | 0.04 | 25.9 | 26.25 | 25.8 | 3342626 |
| 1738626000 | 25.89 | -1.01 | -3.75 | 25.64 | 26.54 | 25.5 | 5717728 |
| 1738366800 | 26.9 | -1.09 | -3.89 | 28.06 | 28.07 | 26.9 | 4398525 |
| 1738280400 | 27.99 | 0.48 | 1.74 | 27.84 | 28.23 | 27.75 | 3295680 |
| 1738194000 | 27.51 | 0.05 | 0.18 | 27.34 | 27.74 | 27.06 | 3170977 |
| 1738107600 | 27.46 | 0.49 | 1.82 | 27.05 | 27.59 | 26.6539 | 3123996 |
| 1738021200 | 26.97 | -0.8 | -2.88 | 27.05 | 27.6796 | 26.85 | 4972049 |
| 1737762000 | 27.77 | 0.12 | 0.43 | 28.3 | 28.67 | 27.62 | 4446650 |
| 1737675600 | 27.65 | 0 | 0.00 | 27.65 | 27.65 | 27.65 | 0 |
| 1737589200 | 27.65 | 0.18 | 0.66 | 27.36 | 28.016 | 27.31 | 4680046 |
| 1737502800 | 27.47 | -0.04 | -0.15 | 27.4 | 27.57 | 26.33 | 5684499 |
| 1737157200 | 27.51 | -0.21 | -0.76 | 27.61 | 28.7899 | 27.02 | 8886507 |
| 1737070800 | 27.72 | -0.24 | -0.86 | 27.94 | 28.14 | 27.41 | 4402318 |
| 1736984400 | 27.96 | 0.08 | 0.29 | 28.9 | 29.33 | 27.84 | 5993970 |
| 1736898000 | 27.88 | -3.14 | -10.12 | 31.26 | 31.6799 | 27.5601 | 11759140 |
| 1736811600 | 31.02 | -1.29 | -3.99 | 31.6 | 31.7999 | 30.9 | 5551742 |
| 1736552400 | 32.31 | -0.65 | -1.97 | 32.5 | 32.939999 | 31.4 | 7052427 |
| 1736379600 | 32.96 | -0.41 | -1.23 | 32.95 | 33.369999 | 32.409999 | 6284789 |
| 1736293200 | 33.369999 | 0.55 | 1.68 | 32.799999 | 34.4 | 31.71 | 13321764 |
| 1736206800 | 32.82 | 1.17 | 3.70 | 31.7 | 33.49 | 30.76 | 12529757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
