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 | 22.0277610139 | 16.57 | 20.95 | 16.25 | 2487715 | 18.57598067 | CS |
| 4 | 0.69 | 3.53302611367 | 19.53 | 20.95 | 15.28 | 2590302 | 17.84602772 | CS |
| 12 | -7.11 | -26.0153677278 | 27.33 | 28.25 | 15.28 | 1798405 | 20.7303057 | CS |
| 26 | -22.97 | -53.1836073165 | 43.19 | 51.2199 | 15.28 | 1648897 | 29.26086185 | CS |
| 52 | -40.19 | -66.5287204105 | 60.41 | 63.57 | 15.28 | 1353535 | 36.11668561 | CS |
| 156 | -163.14 | -88.972513089 | 183.36 | 191.1525 | 15.28 | 1183661 | 54.25255315 | CS |
| 260 | -33.78 | -62.5555555556 | 54 | 208.99 | 15.28 | 981075 | 72.74586916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 20.22 | 0.3 | 1.51 | 20.15 | 20.8 | 19.71 | 1648300 |
| 1721946900 | 19.92 | 0.93 | 4.90 | 18.97 | 20.95 | 18.83 | 1967078 |
| 1721860500 | 18.99 | 0.02 | 0.11 | 18.95 | 19.55 | 18.61 | 2126682 |
| 1721774100 | 18.97 | 0.86 | 4.75 | 18.24 | 19.41 | 18.1 | 3505080 |
| 1721687700 | 18.11 | 1.41 | 8.44 | 17.5 | 18.14 | 17.1 | 2960214 |
| 1721428500 | 16.7 | 0.14 | 0.85 | 16.57 | 16.89 | 16.25 | 1879521 |
| 1721342100 | 16.559999 | -3.28 | -16.53 | 18.91 | 19.15 | 16.55 | 2937588 |
| 1721255700 | 19.84 | -0.16 | -0.80 | 19.68 | 20.14 | 19.26 | 2190341 |
| 1721169300 | 20 | 2.68 | 15.47 | 17.41 | 20.02 | 17.3 | 2628610 |
| 1721082900 | 17.32 | -0.17 | -0.97 | 17.52 | 17.66 | 16.93 | 1927440 |
| 1720823700 | 17.49 | 0.5 | 2.94 | 17.45 | 17.815 | 17.06 | 3366781 |
| 1720737300 | 16.99 | 1.28 | 8.15 | 16.16 | 17.23 | 15.96 | 4439595 |
| 1720650900 | 15.71 | -2.54 | -13.92 | 16.69 | 16.98 | 15.28 | 7620131 |
| 1720564500 | 18.25 | -0.2 | -1.08 | 18.42 | 18.4544 | 17.73 | 1432696 |
| 1720478100 | 18.45 | -0.27 | -1.44 | 18.74 | 18.82 | 18.31 | 1388469 |
| 1720218900 | 18.72 | -0.03 | -0.16 | 18.91 | 19.03 | 18.45 | 1430406 |
| 1720040640 | 18.75 | -0.12 | -0.64 | 19.09 | 19.1 | 18.545 | 1357077 |
| 1719959700 | 18.87 | 0.28 | 1.51 | 18.93 | 19.3175 | 18.53 | 1730151 |
| 1719873300 | 18.59 | -1.26 | -6.35 | 19.53 | 19.718 | 18.41 | 1737573 |
| 1719614100 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1719527700 | 19.85 | 0.35 | 1.79 | 19.17 | 19.92 | 18.39 | 1888538 |
| 1719441300 | 19.5 | -0.09 | -0.46 | 19.55 | 19.865 | 19.36 | 1439236 |
| 1719354900 | 19.59 | -0.29 | -1.46 | 19.4 | 19.86 | 19.27 | 1694375 |
| 1719268500 | 19.88 | 0.24 | 1.22 | 19.65 | 20.135 | 19.5 | 1346791 |
| 1719009300 | 19.64 | -0.32 | -1.60 | 20.02 | 20.18 | 19.57 | 1528374 |
| 1718922900 | 19.96 | 0.19 | 0.96 | 19.68 | 20.01 | 19.2 | 1166998 |
| 1718750100 | 19.77 | -0.21 | -1.05 | 19.91 | 20.36 | 19.4001 | 722314 |
| 1718663700 | 19.98 | -0.27 | -1.33 | 20.12 | 20.6 | 19.365 | 977267 |
| 1718404500 | 20.25 | 0.53 | 2.69 | 19.61 | 20.295 | 19.34 | 1245580 |
| 1718318100 | 19.72 | -1.63 | -7.63 | 21.34 | 21.39 | 19.68 | 1520978 |
| 1718231700 | 21.35 | -0.23 | -1.07 | 22.33 | 22.7408 | 21.32 | 1103642 |
| 1718145300 | 21.58 | -0.6 | -2.71 | 21.91 | 21.97 | 21.26 | 900385 |
| 1718058900 | 22.18 | 0.31 | 1.42 | 21.63 | 22.275 | 21.41 | 998941 |
| 1717799700 | 21.87 | -0.66 | -2.93 | 22.08 | 22.35 | 21.545 | 1143647 |
| 1717713300 | 22.53 | 0.34 | 1.53 | 22 | 22.72 | 21.935 | 858626 |
| 1717626900 | 22.19 | 0.68 | 3.16 | 21.62 | 22.34 | 21.18 | 1162702 |
| 1717540500 | 21.51 | -0.68 | -3.06 | 22.06 | 22.06 | 21.14 | 1426067 |
| 1717454100 | 22.19 | -0.23 | -1.03 | 22.99 | 22.99 | 21.98 | 1361788 |
| 1717194900 | 22.42 | 0.01 | 0.04 | 22.53 | 22.86 | 22.05 | 1381357 |
| 1717108500 | 22.41 | 0.3 | 1.36 | 22.2 | 22.45 | 22 | 1255811 |
| 1717022100 | 22.11 | -0.59 | -2.60 | 22.23 | 22.38 | 21.74 | 1268853 |
| 1716935700 | 22.7 | 0.11 | 0.49 | 22.83 | 22.83 | 22.24 | 1279521 |
| 1716590100 | 22.59 | -0.36 | -1.57 | 22.97 | 23.045 | 22.505 | 1646168 |
| 1716503700 | 22.95 | -1.12 | -4.65 | 23.92 | 23.93 | 22.8 | 1560664 |
| 1716417300 | 24.07 | 0.12 | 0.50 | 23.9 | 24.75 | 23.6912 | 1660347 |
| 1716330900 | 23.95 | -0.88 | -3.54 | 24.54 | 24.85 | 23.9 | 1248701 |
| 1716244500 | 24.83 | -0.18 | -0.72 | 25.2 | 25.55 | 24.52 | 1547058 |
| 1715985300 | 25.01 | -0.58 | -2.27 | 25.65 | 25.65 | 24.9 | 1569813 |
| 1715898900 | 25.59 | -0.8 | -3.03 | 26.18 | 26.18 | 25.46 | 1407587 |
| 1715812500 | 26.39 | -0.17 | -0.64 | 27.29 | 27.49 | 25.52 | 1300011 |
| 1715726100 | 26.56 | -0.41 | -1.52 | 27.57 | 28.25 | 26.4 | 1598503 |
| 1715639700 | 26.97 | 0.98 | 3.77 | 26.23 | 27.99 | 26.22 | 1974183 |
| 1715380500 | 25.99 | -0.4 | -1.52 | 26.59 | 27.4 | 25.8692 | 1248535 |
| 1715294100 | 26.39 | 1.03 | 4.06 | 25.44 | 26.875 | 25.03 | 2612914 |
| 1715207700 | 25.36 | -0.78 | -2.98 | 25.68 | 25.865 | 25.2101 | 1662363 |
| 1715121300 | 26.14 | -1.11 | -4.07 | 27.26 | 27.485 | 25.74 | 1603214 |
| 1715034900 | 27.25 | -0.23 | -0.84 | 27.66 | 28.25 | 27.17 | 1388591 |
| 1714775700 | 27.48 | 1.19 | 4.53 | 27.33 | 27.9219 | 26.98 | 2384812 |
| 1714689300 | 26.29 | -0.63 | -2.34 | 27.52 | 27.58 | 25.24 | 2019015 |
| 1714602900 | 26.92 | -2.36 | -8.06 | 26.5 | 27.49 | 24.6 | 6512334 |
| 1714516500 | 29.28 | 0.88 | 3.10 | 27.57 | 29.37 | 27.34 | 2596422 |
| 1714430100 | 28.4 | 0.81 | 2.94 | 28.08 | 29.01 | 27.83 | 1459008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
