News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.67 | 8.72974385781 | 19.13 | 20.99 | 18.57 | 1709463 | 19.58510433 | CS |
| 4 | 2.35 | 12.7371273713 | 18.45 | 21.25 | 17.64 | 1833316 | 19.5082202 | CS |
| 12 | 1.29 | 6.61199384931 | 19.51 | 21.27 | 16.18 | 1576904 | 19.18950987 | CS |
| 26 | -6.69 | -24.3361222263 | 27.49 | 27.65 | 16.18 | 1456481 | 20.71572403 | CS |
| 52 | -5.27 | -20.2148062908 | 26.07 | 32.7 | 15.1 | 1536616 | 23.82210667 | CS |
| 156 | -11.2 | -35 | 32 | 44.947 | 15.1 | 1491182 | 29.07002096 | CS |
| 260 | 4.46 | 27.2949816401 | 16.34 | 44.947 | 7.02 | 1623741 | 25.18890537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 20.8 | 1.55 | 8.05 | 19.37 | 20.99 | 19.305 | 2740062 |
| 1732146000 | 19.25 | 0.4 | 2.12 | 18.86 | 19.35 | 18.695 | 1440330 |
| 1732059600 | 18.85 | -0.2 | -1.05 | 18.75 | 19.13 | 18.57 | 1036137 |
| 1731973200 | 19.05 | 0.16 | 0.85 | 19.02 | 19.16 | 18.79 | 1441779 |
| 1731714000 | 18.89 | -0.43 | -2.23 | 19.13 | 19.375 | 18.77 | 1889008 |
| 1731627600 | 19.32 | 0.16 | 0.84 | 19.22 | 19.43 | 18.82 | 1288569 |
| 1731541200 | 19.16 | -0.14 | -0.73 | 19.3 | 19.59 | 19.11 | 1083912 |
| 1731454800 | 19.3 | -0.51 | -2.57 | 19.5 | 19.73 | 19.04 | 1102003 |
| 1731368400 | 19.81 | 0.02 | 0.10 | 19.89 | 19.99 | 19.62 | 1117678 |
| 1731109200 | 19.79 | -0.66 | -3.23 | 20.25 | 20.25 | 19.49 | 1638760 |
| 1731022800 | 20.45 | -0.27 | -1.30 | 20.88 | 20.92 | 20.31 | 1584611 |
| 1730936400 | 20.72 | 0.84 | 4.23 | 20.9 | 20.92 | 20.11 | 3009147 |
| 1730850000 | 19.88 | -0.7 | -3.40 | 20.25 | 20.455 | 19.7 | 2168323 |
| 1730763600 | 20.58 | 2.76 | 15.49 | 20.39 | 21.25 | 19.9 | 5526459 |
| 1730500800 | 17.82 | -0.34 | -1.87 | 18.22 | 18.295 | 17.64 | 1621280 |
| 1730414400 | 18.16 | -0.15 | -0.82 | 18.24 | 18.29 | 17.88 | 2436550 |
| 1730328000 | 18.31 | 0.02 | 0.11 | 18.22 | 18.7 | 18.16 | 1583958 |
| 1730241600 | 18.29 | -0.19 | -1.03 | 18.37 | 18.57 | 18.16 | 1261058 |
| 1730155200 | 18.48 | 0.16 | 0.87 | 18.4 | 18.76 | 18.29 | 1160576 |
| 1729896000 | 18.32 | -0.28 | -1.51 | 18.45 | 18.8 | 18.125 | 1536127 |
| 1729809600 | 18.6 | 0.28 | 1.53 | 18.48 | 18.65 | 18.03 | 1943394 |
| 1729723200 | 18.32 | -0.37 | -1.98 | 18.5 | 18.64 | 18 | 1199277 |
| 1729636800 | 18.69 | -0.18 | -0.95 | 18.87 | 18.97 | 18.5 | 1291500 |
| 1729550400 | 18.87 | -0.78 | -3.97 | 19.6 | 19.785 | 18.86 | 1702491 |
| 1729291200 | 19.65 | -0.11 | -0.56 | 19.99 | 20.02 | 19.57 | 1103003 |
| 1729204800 | 19.76 | -0.1 | -0.50 | 19.99 | 20.1 | 19.49 | 1308771 |
| 1729118400 | 19.86 | 0.35 | 1.79 | 19.85 | 20.29 | 19.63 | 1471215 |
| 1729032000 | 19.51 | -0.45 | -2.25 | 19.85 | 20.12 | 19.51 | 1803247 |
| 1728945600 | 19.96 | -0.42 | -2.06 | 20.23 | 20.27 | 19.71 | 1398051 |
| 1728686400 | 20.38 | 0.6 | 3.03 | 19.7 | 20.485 | 19.7 | 1437497 |
| 1728600000 | 19.78 | 0.12 | 0.61 | 19.72 | 19.97 | 19.5186 | 943762 |
| 1728513600 | 19.66 | 0.12 | 0.61 | 19.59 | 20.13 | 19.495 | 1156391 |
| 1728427200 | 19.54 | -0.53 | -2.64 | 19.59 | 19.91 | 19 | 1361365 |
| 1728340800 | 20.07 | 0.5 | 2.55 | 19.57 | 20.29 | 19.57 | 1451067 |
| 1728081600 | 19.57 | 0.34 | 1.77 | 19.75 | 19.94 | 19.31 | 1992109 |
| 1727995200 | 19.23 | -0.48 | -2.44 | 19.5 | 19.54 | 19.16 | 1286743 |
| 1727908800 | 19.71 | 0 | 0.00 | 19.75 | 20.08 | 19.63 | 874009 |
| 1727822400 | 19.71 | -0.61 | -3.00 | 20.24 | 20.34 | 19.47 | 1352129 |
| 1727736000 | 20.32 | -0.4 | -1.93 | 20.6 | 20.72 | 20.115 | 1343630 |
| 1727476800 | 20.72 | -0.08 | -0.38 | 20.99 | 21.27 | 20.59 | 1575857 |
| 1727390400 | 20.8 | 2.11 | 11.29 | 19.35 | 20.8 | 19.27 | 2046669 |
| 1727304000 | 18.69 | -0.86 | -4.40 | 19.47 | 19.47 | 18.57 | 1527695 |
| 1727217600 | 19.55 | 0.78 | 4.16 | 19.2 | 19.925 | 18.88 | 1538016 |
| 1727131200 | 18.77 | 0.07 | 0.37 | 18.78 | 19.1 | 18.38 | 1886959 |
| 1726872000 | 18.7 | -0.54 | -2.81 | 19.1 | 19.135 | 18.56 | 1781252 |
| 1726785600 | 19.24 | 0.76 | 4.11 | 19.21 | 19.39 | 19 | 1049713 |
| 1726699200 | 18.48 | 0 | 0.00 | 18.48 | 19.17 | 18.27 | 1214328 |
| 1726612800 | 18.48 | 0.44 | 2.44 | 18.19 | 18.56 | 18.135 | 1268420 |
| 1726526400 | 18.04 | 0.09 | 0.50 | 18.01 | 18.38 | 17.87 | 1514480 |
| 1726267200 | 17.95 | 0.8 | 4.66 | 17.45 | 18.095 | 17.34 | 1316016 |
| 1726180800 | 17.15 | 0.13 | 0.76 | 17.08 | 17.24 | 16.585 | 1079025 |
| 1726094400 | 17.02 | 0.23 | 1.37 | 16.85 | 17.04 | 16.18 | 1813490 |
| 1726008000 | 16.79 | -0.31 | -1.81 | 17.1 | 17.135 | 16.559999 | 1309536 |
| 1725921600 | 17.1 | -0.37 | -2.12 | 17.48 | 17.63 | 16.745 | 2241440 |
| 1725662400 | 17.47 | -1.03 | -5.57 | 18.5 | 18.66 | 17.45 | 1483087 |
| 1725576000 | 18.5 | -0.03 | -0.16 | 18.65 | 18.79 | 18.35 | 1133565 |
| 1725489600 | 18.53 | -0.1 | -0.54 | 18.63 | 18.93 | 18.35 | 1474196 |
| 1725403200 | 18.63 | -0.81 | -4.17 | 18.92 | 19.035 | 18.45 | 1760139 |
| 1725057600 | 19.44 | 0.1 | 0.52 | 19.51 | 19.59 | 19.15 | 937477 |
| 1724971200 | 19.34 | 0.35 | 1.84 | 19.15 | 19.6 | 18.9 | 1026317 |
| 1724884800 | 18.99 | -0.38 | -1.96 | 19.2 | 19.25 | 18.74 | 1313177 |
| 1724798400 | 19.37 | -0.14 | -0.72 | 19.39 | 19.5 | 19.12 | 688991 |
| 1724712000 | 19.51 | 0.21 | 1.09 | 19.58 | 19.955 | 19.445 | 888188 |
| 1724452800 | 19.3 | 0.94 | 5.12 | 18.57 | 19.37 | 18.56 | 951457 |
| 1724366400 | 18.36 | -0.34 | -1.82 | 18.75 | 18.855 | 18.36 | 910007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
