News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -7.15846994536 | 18.3 | 18.54 | 16.86 | 1111533 | 17.63452745 | CS |
| 4 | -11.96 | -41.3126079447 | 28.95 | 32.82 | 16.6 | 1491789 | 26.43153077 | CS |
| 12 | -13.62 | -44.495262986 | 30.61 | 32.82 | 16.6 | 861477 | 28.04834831 | CS |
| 26 | -11.66 | -40.6980802792 | 28.65 | 32.82 | 16.6 | 648570 | 28.00286237 | CS |
| 52 | -12.61 | -42.6013513514 | 29.6 | 33.06 | 16.6 | 448895 | 28.44747874 | CS |
| 156 | -10.04 | -37.1439141694 | 27.03 | 40.73 | 16.6 | 357549 | 29.36832255 | CS |
| 260 | 12.58 | 285.260770975 | 4.41 | 40.73 | 0.81 | 387130 | 20.45584863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 16.99 | -0.13 | -0.76 | 17.09 | 17.15 | 16.86 | 583747 |
| 1740523200 | 17.12 | -0.47 | -2.67 | 17.54 | 17.54 | 16.89 | 725397 |
| 1740436800 | 17.59 | -0.06 | -0.34 | 17.67 | 17.68 | 17.34 | 1112610 |
| 1740177600 | 17.65 | -0.44 | -2.43 | 18.05 | 18.05 | 17.59 | 1430233 |
| 1740091200 | 18.09 | -0.2 | -1.09 | 18.3 | 18.54 | 17.79 | 1705679 |
| 1740004800 | 18.29 | 0.16 | 0.88 | 18.3 | 18.57 | 17.85 | 1844893 |
| 1739918400 | 18.13 | -13.62 | -42.90 | 17 | 18.43 | 16.6 | 2561539 |
| 1739572800 | 31.75 | -0.13 | -0.41 | 31.92 | 32.049999 | 31.48 | 305293 |
| 1739486400 | 31.88 | -0.21 | -0.65 | 32.07 | 32.46 | 31.62 | 552629 |
| 1739400000 | 32.09 | -0.36 | -1.11 | 32.38 | 32.82 | 32.009999 | 330008 |
| 1739313600 | 32.45 | 0.14 | 0.43 | 32.259999 | 32.65 | 32.229999 | 753591 |
| 1739227200 | 32.31 | 0.18 | 0.56 | 32.22 | 32.54 | 31.91 | 1020370 |
| 1738968000 | 32.13 | 0.73 | 2.32 | 31.54 | 32.45 | 31.49 | 1695015 |
| 1738881600 | 31.4 | 0.29 | 0.93 | 31.26 | 31.77 | 31.08 | 6628953 |
| 1738795200 | 31.11 | 1.4 | 4.71 | 29.84 | 31.14 | 29.52 | 2634285 |
| 1738708800 | 29.71 | 0.4 | 1.36 | 29.3 | 29.99 | 29.04 | 2005414 |
| 1738622400 | 29.31 | 0.53 | 1.84 | 27.75 | 29.44 | 27.75 | 819665 |
| 1738363200 | 28.78 | -0.6 | -2.04 | 29.51 | 29.58 | 28.71 | 888270 |
| 1738276800 | 29.38 | 0.56 | 1.94 | 28.95 | 29.58 | 28.95 | 746407 |
| 1738190400 | 28.82 | 0.03 | 0.10 | 28.82 | 29 | 28.51 | 661462 |
| 1738104000 | 28.79 | -0.15 | -0.52 | 29 | 29.04 | 28.71 | 533195 |
| 1738017600 | 28.94 | -0.17 | -0.58 | 28.96 | 29.18 | 28.48 | 573648 |
| 1737758400 | 29.11 | -0.41 | -1.39 | 29.33 | 29.51 | 28.99 | 469823 |
| 1737672000 | 29.52 | -0.37 | -1.24 | 29.88 | 30.3 | 29.43 | 664601 |
| 1737585600 | 29.89 | 0.19 | 0.64 | 29.5 | 29.97 | 29.37 | 625836 |
| 1737499200 | 29.7 | -0.4 | -1.33 | 29.7 | 30 | 29.32 | 482064 |
| 1737412800 | 30.1 | 0.45 | 1.52 | 29.26 | 30.1 | 29.26 | 346506 |
| 1737153600 | 29.65 | -0.47 | -1.56 | 30.09 | 30.1 | 29.56 | 792605 |
| 1737067200 | 30.12 | -0.53 | -1.73 | 30.59 | 30.59 | 30 | 798318 |
| 1736980800 | 30.65 | 0.21 | 0.69 | 30.5 | 30.67 | 30.3 | 752480 |
| 1736894400 | 30.44 | -0.77 | -2.47 | 31.08 | 31.31 | 30.31 | 1227257 |
| 1736808000 | 31.21 | -0.38 | -1.20 | 31.75 | 31.75 | 31.15 | 809568 |
| 1736548800 | 31.59 | -0.19 | -0.60 | 32.21 | 32.29 | 31.53 | 531174 |
| 1736462400 | 31.78 | 0 | 0.00 | 31.89 | 31.9 | 31.7 | 121494 |
| 1736376000 | 31.78 | -0.21 | -0.66 | 31.96 | 32.13 | 31.66 | 291122 |
| 1736289600 | 31.99 | -0.15 | -0.47 | 32.31 | 32.31 | 31.95 | 437860 |
| 1736203200 | 32.14 | 0.01 | 0.03 | 32.22 | 32.61 | 32.049999 | 322529 |
| 1735944000 | 32.13 | 0.11 | 0.34 | 32.15 | 32.21 | 31.9 | 291692 |
| 1735857600 | 32.02 | 0.2 | 0.63 | 32.159999 | 32.29 | 31.65 | 350809 |
| 1735684800 | 31.82 | 0.6 | 1.92 | 31.29 | 31.94 | 31.29 | 398114 |
| 1735598400 | 31.22 | 0.43 | 1.40 | 30.97 | 31.43 | 30.94 | 456012 |
| 1735339200 | 30.79 | -0.27 | -0.87 | 31.01 | 31.43 | 30.68 | 667005 |
| 1735069200 | 31.06 | 0.08 | 0.26 | 31.15 | 31.15 | 30.72 | 209049 |
| 1734993600 | 30.98 | 1.74 | 5.95 | 29.15 | 31.09 | 29.01 | 907353 |
| 1734734400 | 29.24 | 0.06 | 0.21 | 29.21 | 29.57 | 28.89 | 646793 |
| 1734648000 | 29.18 | -0.28 | -0.95 | 29.51 | 30.1 | 28.86 | 687085 |
| 1734561600 | 29.46 | -0.4 | -1.34 | 29.92 | 29.98 | 29.35 | 384627 |
| 1734475200 | 29.86 | -0.03 | -0.10 | 29.68 | 29.95 | 29.34 | 382057 |
| 1734388800 | 29.89 | -0.61 | -2.00 | 30.36 | 30.47 | 29.72 | 737129 |
| 1734129600 | 30.5 | -0.29 | -0.94 | 30.85 | 30.85 | 30.28 | 553806 |
| 1734043200 | 30.79 | -0.38 | -1.22 | 31.09 | 31.2 | 30.68 | 283533 |
| 1733956800 | 31.17 | 0.72 | 2.36 | 30.74 | 31.19 | 30.47 | 653516 |
| 1733870400 | 30.45 | -0.13 | -0.43 | 30.89 | 30.89 | 30.42 | 358398 |
| 1733784000 | 30.58 | 0.37 | 1.22 | 30.5 | 30.95 | 30.42 | 581924 |
| 1733524800 | 30.21 | -0.51 | -1.66 | 30.7 | 30.7 | 30 | 579864 |
| 1733438400 | 30.72 | -0.07 | -0.23 | 30.61 | 30.96 | 30.5 | 328381 |
| 1733352000 | 30.79 | -0.22 | -0.71 | 31.06 | 31.08 | 30.5 | 549630 |
| 1733265600 | 31.01 | -0.34 | -1.08 | 31.51 | 31.58 | 30.97 | 396930 |
| 1733179200 | 31.35 | 0.01 | 0.03 | 31.5 | 31.57 | 31.2 | 293412 |
| 1732920000 | 31.34 | 0.32 | 1.03 | 31.08 | 31.55 | 30.92 | 267136 |
| 1732833600 | 31.02 | -0.04 | -0.13 | 31.08 | 31.25 | 30.9 | 89943 |
| 1732747200 | 31.06 | 0.24 | 0.78 | 30.7 | 31.2 | 30.69 | 643071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
