News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -4.10849621061 | 25.07 | 25.54 | 23.75 | 4662791 | 24.49671735 | CS |
| 4 | -1.96 | -7.53846153846 | 26 | 26.62 | 21.06 | 5378165 | 23.63097617 | CS |
| 12 | 3.59 | 17.5550122249 | 20.45 | 26.62 | 18.8 | 5679894 | 22.85656728 | CS |
| 26 | 1.26 | 5.53116769096 | 22.78 | 26.62 | 14.33 | 5044577 | 21.48830282 | CS |
| 52 | 8.31 | 52.8289891926 | 15.73 | 30.76 | 14.33 | 5564068 | 22.29274075 | CS |
| 156 | -36.01 | -59.9666944213 | 60.05 | 78.53 | 12.43 | 5201496 | 23.33270655 | CS |
| 260 | 17.72 | 280.379746835 | 6.32 | 78.53 | 4.26 | 5491304 | 17.31937907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 24.25 | -0.04 | -0.16 | 24.37 | 24.410197 | 24 | 2468495 |
| 1727131200 | 24.29 | -0.11 | -0.45 | 24.52 | 24.595 | 24.14 | 2662736 |
| 1726872000 | 24.4 | -0.69 | -2.75 | 24.97 | 25.15 | 24.082634 | 8561086 |
| 1726785600 | 25.09 | 0.8 | 3.29 | 24.99 | 25.54 | 24.67 | 4970524 |
| 1726699200 | 24.29 | -0.64 | -2.57 | 25.07 | 25.19 | 24.05 | 4651113 |
| 1726612800 | 24.93 | 1.73 | 7.46 | 23.5 | 24.94 | 23.48 | 10670636 |
| 1726526400 | 23.2 | 0.52 | 2.29 | 22.67 | 23.4 | 22.55 | 4185899 |
| 1726267200 | 22.68 | 0.52 | 2.35 | 22.28 | 22.88 | 22.19 | 4087401 |
| 1726180800 | 22.16 | 0.25 | 1.14 | 22.03 | 22.6 | 21.82 | 5675062 |
| 1726094400 | 21.91 | 0.27 | 1.25 | 21.29 | 22.185 | 21.06 | 4566920 |
| 1726008000 | 21.64 | -0.15 | -0.69 | 21.9 | 21.97 | 21.4 | 3122071 |
| 1725921600 | 21.79 | -0.22 | -1.00 | 22.35 | 22.6 | 21.69 | 2918725 |
| 1725662400 | 22.01 | -0.83 | -3.63 | 22.69 | 23.1 | 21.935 | 3882741 |
| 1725576000 | 22.84 | -0.27 | -1.17 | 22.88 | 23.19 | 22.735 | 2718442 |
| 1725489600 | 23.11 | 0.23 | 1.01 | 22.44 | 23.81 | 22.39 | 4847586 |
| 1725403200 | 22.88 | -0.68 | -2.89 | 23.27 | 23.78 | 22.57 | 5541080 |
| 1725057600 | 23.56 | -0.7 | -2.89 | 24.54 | 24.74 | 23.2 | 6262151 |
| 1724971200 | 24.26 | -0.17 | -0.70 | 24.49 | 25.6456 | 24.235 | 7507978 |
| 1724884800 | 24.43 | -0.32 | -1.29 | 26 | 26.62 | 24 | 12884487 |
| 1724798400 | 24.75 | -0.14 | -0.56 | 24.64 | 25.02 | 24.53 | 9310398 |
| 1724712000 | 24.89 | -0.37 | -1.46 | 25.37 | 25.4 | 24.8 | 6496626 |
| 1724452800 | 25.26 | 0.7 | 2.85 | 24.86 | 25.37 | 24.65 | 5273465 |
| 1724366400 | 24.56 | 0 | 0.00 | 25.44 | 25.53 | 24.49 | 6326138 |
| 1724280000 | 24.56 | 0.56 | 2.33 | 24.16 | 24.59 | 23.91 | 3850672 |
| 1724193600 | 24 | 0.25 | 1.05 | 23.82 | 24.16 | 23.5901 | 4153820 |
| 1724107200 | 23.75 | 0.58 | 2.50 | 23.17 | 23.795 | 23.01 | 3010244 |
| 1723848000 | 23.17 | 0.01 | 0.04 | 23.06 | 23.37 | 22.73 | 4108475 |
| 1723761600 | 23.16 | 0.37 | 1.62 | 23.09 | 23.43 | 22.95 | 2928227 |
| 1723675200 | 22.79 | 0.44 | 1.97 | 22.4 | 22.84 | 22.07 | 3433642 |
| 1723588800 | 22.35 | 1.13 | 5.33 | 21.36 | 22.425 | 21.05 | 3597624 |
| 1723502400 | 21.22 | -0.57 | -2.62 | 21.94 | 22.1172 | 21.175 | 2801554 |
| 1723243200 | 21.79 | 0.45 | 2.11 | 21.41 | 21.895 | 21.195 | 4795736 |
| 1723156800 | 21.34 | 0.78 | 3.79 | 20.95 | 21.5 | 20.52 | 3054076 |
| 1723070400 | 20.56 | -0.15 | -0.72 | 21.15 | 21.85 | 20.56 | 3128627 |
| 1722984000 | 20.71 | 0.28 | 1.37 | 20.57 | 20.855 | 20.18 | 3777184 |
| 1722897600 | 20.43 | -0.69 | -3.27 | 19.02 | 21.04 | 18.8 | 5312476 |
| 1722638400 | 21.12 | -0.51 | -2.36 | 20.83 | 21.22 | 19.94 | 4539156 |
| 1722552000 | 21.63 | -1.27 | -5.55 | 22.9 | 23.12 | 21.5 | 5012676 |
| 1722465600 | 22.9 | 0.35 | 1.55 | 22.95 | 23.4 | 22.56 | 4467996 |
| 1722379200 | 22.55 | -0.06 | -0.27 | 22.84 | 23.0698 | 22.11 | 4733499 |
| 1722292800 | 22.61 | -0.43 | -1.87 | 23.26 | 23.4 | 22.32 | 5049319 |
| 1722033600 | 23.04 | -0.07 | -0.30 | 23.39 | 23.4487 | 22.19 | 7233978 |
| 1721947200 | 23.11 | -0.3 | -1.28 | 23.51 | 24.21 | 23.0203 | 7822495 |
| 1721860800 | 23.41 | -1.02 | -4.18 | 24.26 | 24.6364 | 23.39 | 10745197 |
| 1721774400 | 24.43 | 1.25 | 5.39 | 23.17 | 24.62 | 23.17 | 13568613 |
| 1721688000 | 23.18 | 1.46 | 6.72 | 22.87 | 24.795 | 22.75 | 22534326 |
| 1721428800 | 21.72 | 1.58 | 7.85 | 22.36 | 22.49 | 20.765 | 15865746 |
| 1721342400 | 20.14 | -0.96 | -4.55 | 21.2 | 21.2 | 20.0601 | 4102771 |
| 1721256000 | 21.1 | -0.78 | -3.56 | 21.43 | 21.59 | 20.85 | 5161599 |
| 1721169600 | 21.88 | 0.16 | 0.74 | 21.93 | 22.235 | 21.485 | 5142441 |
| 1721083200 | 21.72 | 1.38 | 6.78 | 20.96 | 21.835 | 20.56 | 8556101 |
| 1720824000 | 20.34 | 0.11 | 0.54 | 20.34 | 20.695 | 20.08 | 5353682 |
| 1720737600 | 20.23 | 0.24 | 1.20 | 20.38 | 20.73 | 20.0325 | 5867931 |
| 1720651200 | 19.99 | 0.23 | 1.16 | 19.79 | 20.05 | 19.46 | 3598436 |
| 1720564800 | 19.76 | -0.6 | -2.95 | 20.42 | 20.54 | 19.45 | 4198560 |
| 1720478400 | 20.36 | 0.01 | 0.05 | 20.22 | 20.48 | 19.92 | 3538745 |
| 1720219200 | 20.35 | 0.2 | 0.99 | 20.02 | 20.395 | 19.9 | 3090429 |
| 1720040640 | 20.15 | -0.31 | -1.52 | 20.45 | 20.64 | 20.06 | 1706016 |
| 1719960000 | 20.46 | 0.1 | 0.49 | 20.31 | 20.63 | 20.17 | 2655861 |
| 1719873600 | 20.36 | -0.38 | -1.83 | 21.09 | 21.16 | 20.22 | 6130336 |
| 1719614400 | 20.74 | 0 | 0.00 | 20.74 | 20.74 | 20.74 | 0 |
| 1719528000 | 20.74 | 1.57 | 8.19 | 19.235 | 21.04 | 19.2 | 7205918 |
| 1719441600 | 19.17 | 0.35 | 1.86 | 18.76 | 19.235 | 18.56 | 2935339 |
| 1719355200 | 18.82 | 0.03 | 0.16 | 18.87 | 19.2701 | 18.748 | 3912696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
