News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -5.71161048689 | 21.36 | 21.445 | 19.84 | 2036818 | 20.96992933 | CS |
| 4 | 0.69 | 3.54755784062 | 19.45 | 21.79 | 19.31 | 1970450 | 20.95794115 | CS |
| 12 | 3.42 | 20.4545454545 | 16.72 | 21.79 | 15.3 | 2316864 | 19.17458557 | CS |
| 26 | 4.97 | 32.762030323 | 15.17 | 21.79 | 13.29 | 2000506 | 17.23778844 | CS |
| 52 | 4.98 | 32.8496042216 | 15.16 | 21.79 | 13.29 | 1661595 | 17.0248302 | CS |
| 156 | 13.25 | 192.307692308 | 6.89 | 21.79 | 5.06 | 1692370 | 12.18539442 | CS |
| 260 | 10.94 | 118.913043478 | 9.2 | 21.79 | 5.06 | 1880104 | 11.5155312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 21.01 | 0.18 | 0.86 | 20.86 | 21.39 | 20.74 | 2094713 |
| 1750459200 | 20.83 | -0.1 | -0.48 | 20.74 | 21.08 | 20.5 | 2535402 |
| 1750286400 | 20.93 | -0.23 | -1.09 | 21.1 | 21.3484 | 20.78 | 1728989 |
| 1750200000 | 21.16 | -0.12 | -0.56 | 21.36 | 21.445 | 21.09 | 1788166 |
| 1750113600 | 21.28 | -0.18 | -0.84 | 21.3 | 21.585 | 20.94 | 2680925 |
| 1749854400 | 21.46 | 0.24 | 1.13 | 21.5 | 21.565 | 21.21 | 2699156 |
| 1749768000 | 21.22 | 0.19 | 0.90 | 21.42 | 21.56 | 21.2 | 1617466 |
| 1749681600 | 21.03 | 0.24 | 1.15 | 20.84 | 21.03 | 20.68 | 2076635 |
| 1749595200 | 20.79 | -0.47 | -2.21 | 21.17 | 21.33 | 20.66 | 1556690 |
| 1749508800 | 21.26 | 0.13 | 0.62 | 21.21 | 21.37 | 20.79 | 1801853 |
| 1749249600 | 21.13 | -0.38 | -1.77 | 21.4 | 21.44 | 20.845 | 2205346 |
| 1749163200 | 21.51 | 0.56 | 2.67 | 21.52 | 21.79 | 21.14 | 2831021 |
| 1749076800 | 20.95 | 0.01 | 0.05 | 20.97 | 21.21 | 20.86 | 1647693 |
| 1748990400 | 20.94 | -0.06 | -0.29 | 20.68 | 20.98 | 20.58 | 2059302 |
| 1748904000 | 21 | 0.91 | 4.53 | 20.6 | 21.74 | 20.51 | 2651432 |
| 1748644800 | 20.09 | 0.1 | 0.50 | 19.89 | 20.19 | 19.69 | 2403617 |
| 1748558400 | 19.99 | -0.1 | -0.50 | 20.05 | 20.23 | 19.91 | 993813 |
| 1748472000 | 20.09 | 0.27 | 1.36 | 19.87 | 20.13 | 19.86 | 826413 |
| 1748385600 | 19.82 | 0.01 | 0.05 | 19.45 | 20.01 | 19.31 | 1239926 |
| 1748040000 | 19.81 | 0.37 | 1.90 | 19.98 | 19.99 | 19.37 | 2087715 |
| 1747953600 | 19.44 | -0.36 | -1.82 | 19.64 | 19.7 | 19.29 | 1248339 |
| 1747867200 | 19.8 | 0.48 | 2.48 | 19.57 | 19.985 | 19.39 | 1868519 |
| 1747780800 | 19.32 | 0.83 | 4.49 | 18.48 | 19.32 | 18.4 | 2093495 |
| 1747694400 | 18.49 | 0.64 | 3.59 | 18.23 | 18.5 | 18.15 | 1262975 |
| 1747435200 | 17.85 | -0.06 | -0.34 | 17.43 | 17.87 | 17.412 | 1307679 |
| 1747348800 | 17.91 | 0.51 | 2.93 | 17.72 | 17.95 | 17.43 | 2297023 |
| 1747262400 | 17.4 | -0.27 | -1.53 | 17.365 | 17.47 | 17.18 | 1652894 |
| 1747176000 | 17.67 | -0.2 | -1.12 | 17.88 | 18.005 | 17.58 | 1782214 |
| 1747089600 | 17.87 | -1.8 | -9.15 | 18.77 | 18.78 | 17.7 | 3113878 |
| 1746830400 | 19.67 | 0.12 | 0.61 | 19.91 | 19.99 | 19.34 | 1682995 |
| 1746744000 | 19.55 | -0.43 | -2.15 | 19.98 | 19.98 | 19.49 | 1862692 |
| 1746657600 | 19.98 | -0.42 | -2.06 | 20.02 | 20.33 | 19.705 | 2201924 |
| 1746571200 | 20.4 | 1.35 | 7.09 | 19.63 | 20.44 | 19.42 | 2801527 |
| 1746484800 | 19.05 | 0.75 | 4.10 | 18.95 | 19.1 | 18.62 | 1813258 |
| 1746225600 | 18.3 | -0.32 | -1.72 | 18.19 | 18.565 | 18.02 | 3455454 |
| 1746139200 | 18.62 | -0.22 | -1.17 | 18.36 | 18.785 | 17.76 | 4616106 |
| 1746052800 | 18.84 | 0.15 | 0.80 | 18.62 | 18.95 | 18.49 | 3035798 |
| 1745966400 | 18.69 | -0.52 | -2.71 | 19.04 | 19.13 | 18.5605 | 1778585 |
| 1745880000 | 19.21 | 0.14 | 0.73 | 18.85 | 19.23 | 18.66865 | 1693316 |
| 1745620800 | 19.07 | -0.34 | -1.75 | 18.9 | 19.18 | 18.85 | 1196464 |
| 1745534400 | 19.41 | 0.36 | 1.89 | 19.48 | 19.54 | 19.0801 | 2488024 |
| 1745448000 | 19.05 | -0.44 | -2.26 | 18.58 | 19.18 | 18.37 | 2634905 |
| 1745361600 | 19.49 | -0.37 | -1.86 | 19.91 | 20.3498 | 19.415 | 2636827 |
| 1745275200 | 19.86 | 0.06 | 0.30 | 20.6 | 20.65 | 19.56 | 1488852 |
| 1744929600 | 19.8 | -0.26 | -1.30 | 19.91 | 20.1 | 19.68 | 1836275 |
| 1744843200 | 20.06 | 0.7 | 3.62 | 19.93 | 20.31 | 19.84 | 2373248 |
| 1744756800 | 19.36 | -0.04 | -0.21 | 19.75 | 19.75 | 19.2007 | 1542791 |
| 1744670400 | 19.4 | 0.06 | 0.31 | 19.05 | 19.5291 | 18.76 | 1780125 |
| 1744411200 | 19.34 | 1.34 | 7.44 | 19 | 19.545 | 18.87 | 4224006 |
| 1744324800 | 18 | 0.91 | 5.32 | 17.38 | 18.23 | 17.28 | 2794389 |
| 1744238400 | 17.09 | 1.46 | 9.34 | 16.399999 | 17.43 | 16.2 | 4776016 |
| 1744152000 | 15.63 | -0.07 | -0.45 | 16.45 | 16.649899 | 15.445 | 2109349 |
| 1744065600 | 15.7 | -0.46 | -2.85 | 15.68 | 16.62 | 15.3 | 3595209 |
| 1743806400 | 16.16 | -1.53 | -8.65 | 17.15 | 17.33 | 15.95 | 3038742 |
| 1743720000 | 17.69 | -0.23 | -1.28 | 17.13 | 18.195 | 17.1101 | 5765585 |
| 1743633600 | 17.92 | 0.32 | 1.82 | 17.56 | 17.98 | 17.43 | 3236021 |
| 1743547200 | 17.6 | 0.78 | 4.64 | 16.719999 | 17.62 | 16.719999 | 3519486 |
| 1743460800 | 16.82 | 0.05 | 0.30 | 16.79 | 16.915 | 16.44 | 2074776 |
| 1743201600 | 16.77 | 0.1 | 0.60 | 16.85 | 17.179 | 16.69 | 1671774 |
| 1743115200 | 16.67 | 0.28 | 1.71 | 16.54 | 16.704999 | 16.36 | 1901688 |
| 1743028800 | 16.39 | -0.2 | -1.21 | 16.6 | 16.765 | 16.375 | 1968373 |
| 1742942400 | 16.59 | 0.88 | 5.60 | 15.96 | 16.765 | 15.92 | 2503274 |
| 1742856000 | 15.71 | 0.07 | 0.45 | 15.6 | 15.89 | 15.44 | 1409110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
