News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -5.51724137931 | 21.75 | 21.945 | 19.85 | 5443755 | 20.37968661 | CS |
| 4 | -2.52 | -10.9232769831 | 23.07 | 23.0889 | 19.85 | 5068966 | 21.625667 | CS |
| 12 | -4.66 | -18.4847282824 | 25.21 | 28.25 | 19.58 | 5996887 | 23.05069193 | CS |
| 26 | -7.26 | -26.1057173679 | 27.81 | 29.6 | 19.58 | 5670648 | 24.57559098 | CS |
| 52 | -5.95 | -22.4528301887 | 26.5 | 29.65 | 17.68 | 5460085 | 24.39455386 | CS |
| 156 | -29.43 | -58.8835534214 | 49.98 | 64.3792 | 17.68 | 4730754 | 32.6922438 | CS |
| 260 | -30.65 | -59.86328125 | 51.2 | 64.8 | 10.89 | 5339891 | 32.41243588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 20.05 | 0.2 | 1.01 | 19.91 | 20.46 | 19.91 | 6226152 |
| 1721860800 | 19.85 | -0.68 | -3.31 | 20.35 | 20.6 | 19.85 | 5508067 |
| 1721774400 | 20.53 | -0.07 | -0.34 | 20.56 | 20.725 | 20.18 | 5019652 |
| 1721688000 | 20.6 | -0.43 | -2.04 | 21.11 | 21.195 | 20.35 | 6022699 |
| 1721428800 | 21.03 | -0.96 | -4.37 | 21.75 | 21.945 | 20.995 | 4442206 |
| 1721342400 | 21.99 | -0.72 | -3.17 | 22.5 | 22.61 | 21.61 | 5061709 |
| 1721256000 | 22.71 | 0.31 | 1.38 | 22.1 | 23.02 | 22.04 | 5338834 |
| 1721169600 | 22.4 | 0.53 | 2.42 | 22.08 | 22.5 | 21.481 | 5676530 |
| 1721083200 | 21.87 | -0.89 | -3.91 | 22.46 | 22.55 | 21.755 | 6937944 |
| 1720824000 | 22.76 | -0.03 | -0.13 | 22.97 | 23.0889 | 22.6099 | 4174504 |
| 1720737600 | 22.79 | 0.8 | 3.64 | 22.5 | 23.03 | 22.27 | 5694677 |
| 1720651200 | 21.99 | -0.4 | -1.79 | 22.55 | 22.59 | 21.8101 | 4217892 |
| 1720564800 | 22.39 | 0.01 | 0.04 | 22.32 | 22.73 | 21.91 | 3466028 |
| 1720478400 | 22.38 | 0.09 | 0.40 | 22.45 | 22.5 | 21.89 | 3302375 |
| 1720219200 | 22.29 | 0.83 | 3.87 | 21.57 | 22.47 | 21.42 | 4800334 |
| 1720040640 | 21.46 | 0.18 | 0.85 | 21.35 | 21.785 | 21.2 | 2298493 |
| 1719960000 | 21.28 | -0.61 | -2.79 | 21.86 | 21.979 | 21.27 | 6739817 |
| 1719873600 | 21.89 | -1.32 | -5.69 | 23.07 | 23.07 | 21.77 | 6313469 |
| 1719614400 | 23.21 | 0 | 0.00 | 23.21 | 23.21 | 23.21 | 0 |
| 1719528000 | 23.21 | -0.08 | -0.34 | 22.9 | 23.4175 | 22.5 | 3869632 |
| 1719441600 | 23.29 | -0.69 | -2.88 | 24.22 | 24.22 | 23 | 7061237 |
| 1719355200 | 23.98 | -0.52 | -2.12 | 24.43 | 24.795 | 23.895 | 5891261 |
| 1719268800 | 24.5 | 1.63 | 7.13 | 22.81 | 24.83 | 22.72 | 7737655 |
| 1719009600 | 22.87 | 0.6 | 2.69 | 22.25 | 23.02 | 22.02 | 12350655 |
| 1718923200 | 22.27 | 0.89 | 4.16 | 21.36 | 22.48 | 21.33 | 5244672 |
| 1718750400 | 21.38 | -0.33 | -1.52 | 21.59 | 21.7301 | 21.23 | 4675570 |
| 1718664000 | 21.71 | 0.13 | 0.60 | 21.6 | 21.905 | 20.87 | 5608504 |
| 1718404800 | 21.58 | -0.82 | -3.66 | 22.15 | 22.55 | 21.505 | 4352430 |
| 1718318400 | 22.4 | -0.12 | -0.53 | 22.52 | 22.56 | 22.07 | 3877095 |
| 1718232000 | 22.52 | -0.26 | -1.14 | 22.99 | 23.33 | 22.485 | 4614955 |
| 1718145600 | 22.78 | -0.21 | -0.91 | 22.99 | 23.01 | 22.51 | 4505094 |
| 1718059200 | 22.99 | 0.17 | 0.74 | 22.62 | 23.01 | 22.315 | 6066256 |
| 1717800000 | 22.82 | 0.36 | 1.60 | 22.06 | 22.87 | 22.01 | 5048947 |
| 1717713600 | 22.46 | 0 | 0.00 | 22.49 | 22.75 | 22.07 | 5129856 |
| 1717627200 | 22.46 | -0.01 | -0.04 | 22.57 | 22.57 | 21.94 | 5483169 |
| 1717540800 | 22.47 | -1.38 | -5.79 | 23.59 | 23.88 | 22.45 | 6955961 |
| 1717454400 | 23.85 | 1.46 | 6.52 | 22.78 | 24.37 | 22.78 | 10546036 |
| 1717195200 | 22.39 | 1.37 | 6.52 | 21.16 | 23.15 | 21.05 | 13607431 |
| 1717108800 | 21.02 | -6.23 | -22.86 | 20.69 | 21.29 | 19.58 | 33626117 |
| 1717022400 | 27.25 | 0.1 | 0.37 | 26.77 | 27.59 | 26.67 | 8929811 |
| 1716936000 | 27.15 | 0.66 | 2.49 | 26.555 | 27.295 | 26.55 | 4565717 |
| 1716590400 | 26.49 | 0.34 | 1.30 | 26.45 | 26.629 | 26.17 | 2905141 |
| 1716504000 | 26.15 | 0.55 | 2.15 | 25.58 | 26.285 | 25.23 | 4789076 |
| 1716417600 | 25.6 | -0.39 | -1.50 | 25.59 | 26.13 | 25.35 | 4524571 |
| 1716331200 | 25.99 | -0.17 | -0.65 | 26.07 | 26.56 | 25.84 | 3677570 |
| 1716244800 | 26.16 | 0.42 | 1.63 | 25.8 | 26.42 | 25.78 | 3859870 |
| 1715985600 | 25.74 | 0.46 | 1.82 | 25.18 | 25.8075 | 25.09 | 3529894 |
| 1715899200 | 25.28 | -0.38 | -1.48 | 25.6 | 25.8 | 25.19 | 4132340 |
| 1715812800 | 25.66 | -1.07 | -4.00 | 26.95 | 27.25 | 25.6001 | 4851545 |
| 1715726400 | 26.73 | 0.81 | 3.12 | 26.97 | 28.25 | 26.39 | 6452357 |
| 1715640000 | 25.92 | 1.99 | 8.32 | 24.35 | 26.8788 | 24.35 | 10129601 |
| 1715380800 | 23.93 | -0.03 | -0.13 | 24.1 | 24.3073 | 23.74 | 4609543 |
| 1715294400 | 23.96 | 0.02 | 0.08 | 23.9 | 24.26 | 23.765 | 6187231 |
| 1715208000 | 23.94 | -0.11 | -0.46 | 23.63 | 23.94 | 23.44 | 3757686 |
| 1715121600 | 24.05 | -0.37 | -1.52 | 24.57 | 24.98 | 24.04 | 3293321 |
| 1715035200 | 24.42 | 0.24 | 0.99 | 24.41 | 24.71 | 24.2 | 3733078 |
| 1714776000 | 24.18 | -0.47 | -1.91 | 25.21 | 25.39 | 23.9801 | 4403412 |
| 1714689600 | 24.65 | 1.1 | 4.67 | 24.31 | 24.795 | 23.81 | 3809494 |
| 1714603200 | 23.55 | -0.39 | -1.63 | 23.87 | 24.475 | 23.43 | 3810369 |
| 1714516800 | 23.94 | -0.51 | -2.09 | 24.09 | 24.1 | 23.755 | 4025964 |
| 1714430400 | 24.45 | -0.08 | -0.33 | 24.74 | 24.955 | 24.2 | 3639841 |
| 1714171200 | 24.53 | 0.25 | 1.03 | 24.34 | 24.985 | 24.2401 | 3807999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
