News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.65 | -14.8253452478 | 24.62 | 25.2 | 20.78 | 3399987 | 22.72311346 | CS |
| 4 | -2.53 | -10.7659574468 | 23.5 | 25.49 | 20.78 | 3080700 | 23.26659265 | CS |
| 12 | -5.32 | -20.2358311145 | 26.29 | 30.86 | 20.63 | 3518269 | 25.07928779 | CS |
| 26 | -12.62 | -37.5707055671 | 33.59 | 37.29 | 20.63 | 4240583 | 26.51856516 | CS |
| 52 | -42.19 | -66.7986067131 | 63.16 | 66.22 | 20.63 | 3825883 | 32.2761987 | CS |
| 156 | -62.28 | -74.8108108108 | 83.25 | 142.3312 | 20.63 | 2839387 | 58.68436139 | CS |
| 260 | -62.28 | -74.8108108108 | 83.25 | 142.3312 | 20.63 | 2839387 | 58.68436139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 20.97 | -1.62 | -7.17 | 22.02 | 22.27 | 20.78 | 5886904 |
| 1721342400 | 22.59 | -1.04 | -4.40 | 23.89 | 24.5459 | 22.164 | 3342249 |
| 1721256000 | 23.63 | -1.36 | -5.44 | 24.24 | 24.96 | 23.54 | 4230926 |
| 1721169600 | 24.99 | 0.57 | 2.33 | 24.77 | 25.2 | 24.4413 | 1616848 |
| 1721083200 | 24.42 | -0.35 | -1.41 | 24.62 | 24.96 | 24.02 | 1923009 |
| 1720824000 | 24.77 | -0.01 | -0.04 | 24.8 | 25.49 | 24.6 | 2413613 |
| 1720737600 | 24.78 | 0.61 | 2.52 | 24.79 | 25.27 | 23.83 | 3849589 |
| 1720651200 | 24.17 | 1.12 | 4.86 | 23.44 | 24.26 | 22.84 | 2861492 |
| 1720564800 | 23.05 | -1.4 | -5.73 | 24.24 | 24.37 | 22.62 | 3679505 |
| 1720478400 | 24.45 | 0.68 | 2.86 | 24.13 | 24.585 | 23.72 | 3093486 |
| 1720219200 | 23.77 | 0.13 | 0.55 | 23.82 | 24.31 | 23.4704 | 2195843 |
| 1720040640 | 23.64 | -0.19 | -0.80 | 24.29 | 24.31 | 23.54 | 1582934 |
| 1719960000 | 23.83 | 1.29 | 5.72 | 22.99 | 24.25 | 22.93 | 3590513 |
| 1719873600 | 22.54 | -0.69 | -2.97 | 22.71 | 22.9199 | 22.15 | 1990830 |
| 1719614400 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1719528000 | 23.23 | 0.26 | 1.13 | 23.08 | 23.48 | 22.34 | 2450814 |
| 1719441600 | 22.97 | 0.89 | 4.03 | 21.88 | 23.145 | 21.88 | 2820885 |
| 1719355200 | 22.08 | -0.87 | -3.79 | 22.42 | 22.7295 | 21.63 | 5175462 |
| 1719268800 | 22.95 | -0.64 | -2.71 | 23.5 | 23.85 | 22.88 | 2747702 |
| 1719009600 | 23.59 | -0.17 | -0.72 | 23.6 | 24 | 23.29 | 5169931 |
| 1718923200 | 23.76 | -2.24 | -8.62 | 25.6 | 25.6 | 23.38 | 7174894 |
| 1718750400 | 26 | -1.08 | -3.99 | 27.15 | 27.35 | 26 | 2460308 |
| 1718664000 | 27.08 | -0.07 | -0.26 | 27.1 | 27.39 | 26.3 | 2354940 |
| 1718404800 | 27.15 | -1.51 | -5.27 | 28.05 | 28.4771 | 27.12 | 2400942 |
| 1718318400 | 28.66 | -0.79 | -2.68 | 29.58 | 29.77 | 28.22 | 2427668 |
| 1718232000 | 29.45 | 0.95 | 3.33 | 29.85 | 30.86 | 29.05 | 4866339 |
| 1718145600 | 28.5 | 0.34 | 1.21 | 27.97 | 28.515 | 27.17 | 1856294 |
| 1718059200 | 28.16 | 0.83 | 3.04 | 27 | 28.41 | 26.685 | 2088310 |
| 1717800000 | 27.33 | -0.89 | -3.15 | 27.81 | 28.28 | 26.875 | 2490732 |
| 1717713600 | 28.22 | -1.19 | -4.05 | 29 | 29.21 | 27.7201 | 2859719 |
| 1717627200 | 29.41 | 2.24 | 8.24 | 27.41 | 29.47 | 27.1 | 4020555 |
| 1717540800 | 27.17 | 0.35 | 1.30 | 26.5 | 27.95 | 26.205 | 3198923 |
| 1717454400 | 26.82 | 1.12 | 4.36 | 26.23 | 26.87 | 25.65 | 2562581 |
| 1717195200 | 25.7 | -0.25 | -0.96 | 26.17 | 26.87 | 25.11 | 2791412 |
| 1717108800 | 25.95 | 0.27 | 1.05 | 26.31 | 26.6118 | 25.68 | 2110175 |
| 1717022400 | 25.68 | -1.26 | -4.68 | 26.08 | 26.41 | 25.39 | 2455952 |
| 1716936000 | 26.94 | 0.67 | 2.55 | 26.78 | 27.35 | 25.93 | 2665857 |
| 1716590400 | 26.27 | 1.34 | 5.38 | 25.16 | 26.33 | 24.85 | 2838075 |
| 1716504000 | 24.93 | -2.85 | -10.26 | 28.1 | 28.11 | 24.84 | 4142410 |
| 1716417600 | 27.78 | 1 | 3.73 | 27 | 28.24 | 26.7007 | 3151911 |
| 1716331200 | 26.78 | 0.54 | 2.06 | 25.7 | 26.94 | 25.5 | 2270483 |
| 1716244800 | 26.24 | 0.71 | 2.78 | 25.49 | 26.48 | 25.39 | 2867986 |
| 1715985600 | 25.53 | 0.35 | 1.39 | 25.14 | 26.1593 | 24.9 | 2027386 |
| 1715899200 | 25.18 | -0.11 | -0.43 | 25.43 | 25.4798 | 24.86 | 2216820 |
| 1715812800 | 25.29 | 0.45 | 1.81 | 25.59 | 25.59 | 24.3 | 2793197 |
| 1715726400 | 24.84 | 1.13 | 4.77 | 24.43 | 25.97 | 24.42 | 5873064 |
| 1715640000 | 23.71 | -0.41 | -1.70 | 24.26 | 25.22 | 23.71 | 4520067 |
| 1715380800 | 24.12 | -0.99 | -3.94 | 25.42 | 25.42 | 23.87 | 2497230 |
| 1715294400 | 25.11 | 0.74 | 3.04 | 24.38 | 25.18 | 23.9807 | 2177670 |
| 1715208000 | 24.37 | 0.12 | 0.49 | 23.83 | 24.47 | 23.38 | 2686839 |
| 1715121600 | 24.25 | -1.69 | -6.52 | 26.22 | 26.25 | 24.2 | 3220892 |
| 1715035200 | 25.94 | 0.61 | 2.41 | 25.7 | 26.28 | 25.18 | 3878084 |
| 1714776000 | 25.33 | 1.77 | 7.51 | 24.49 | 25.68 | 24.2175 | 5927011 |
| 1714689600 | 23.56 | -2.55 | -9.77 | 23.22 | 24.06 | 20.63 | 18412469 |
| 1714603200 | 26.11 | -0.92 | -3.40 | 26.54 | 27.74 | 25.8925 | 4459445 |
| 1714516800 | 27.03 | -0.82 | -2.94 | 27.42 | 28.22 | 27 | 4936051 |
| 1714430400 | 27.85 | 1.6 | 6.10 | 26.29 | 27.92 | 26.26 | 4717831 |
| 1714171200 | 26.25 | 1.38 | 5.55 | 24.9 | 26.49 | 24.41 | 3997802 |
| 1714084800 | 24.87 | 0.39 | 1.59 | 24.35 | 25.02 | 23.77 | 3281634 |
| 1713998400 | 24.48 | 1.91 | 8.46 | 23.62 | 24.63 | 23.325 | 5258967 |
| 1713912000 | 22.57 | -1.37 | -5.72 | 23.48 | 24.7999 | 22.53 | 6989712 |
| 1713825600 | 23.94 | 1.76 | 7.94 | 22.35 | 25.33 | 21.85 | 14571855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
