News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.13 | -11.2341772152 | 18.96 | 19.71 | 16.07 | 7750026 | 17.73775977 | CS |
| 4 | -1.65 | -8.92857142857 | 18.48 | 20.47 | 16.07 | 6319032 | 18.43144101 | CS |
| 12 | -1.93 | -10.2878464819 | 18.76 | 20.7 | 16.07 | 5015949 | 18.92323581 | CS |
| 26 | -1.39 | -7.6289791438 | 18.22 | 22.1 | 16.07 | 6725387 | 19.20856109 | CS |
| 52 | 1.41 | 9.1439688716 | 15.42 | 22.1 | 10.54 | 9366537 | 16.12137777 | CS |
| 156 | -0.94 | -5.28981429375 | 17.77 | 37.95 | 10.54 | 12022514 | 20.36001979 | CS |
| 260 | -5.21 | -23.6388384755 | 22.04 | 37.95 | 4.38 | 16554057 | 14.99971449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 16.85 | -2.24 | -11.73 | 16.309999 | 17 | 16.07 | 23478676 |
| 1720824000 | 19.09 | -0.46 | -2.35 | 19.58 | 19.61 | 19.06 | 3390672 |
| 1720737600 | 19.55 | 0.73 | 3.88 | 19.08 | 19.71 | 19 | 4270789 |
| 1720651200 | 18.82 | -0.05 | -0.26 | 18.96 | 19.16 | 18.81 | 3582101 |
| 1720564800 | 18.87 | -0.06 | -0.32 | 18.96 | 19.305 | 18.8 | 3908059 |
| 1720478400 | 18.93 | -0.71 | -3.62 | 19.49 | 19.7059 | 18.9 | 6174952 |
| 1720219200 | 19.64 | 1.71 | 9.54 | 19.4 | 20.47 | 19.28 | 17250948 |
| 1720040640 | 17.93 | 0.11 | 0.62 | 18 | 18.435 | 17.88 | 3687701 |
| 1719960000 | 17.82 | -0.43 | -2.36 | 18.32 | 18.56 | 17.765 | 5536876 |
| 1719873600 | 18.25 | -0.95 | -4.95 | 19.05 | 19.15 | 18.24 | 5238498 |
| 1719614400 | 19.2 | 0.5 | 2.67 | 18.6 | 19.2 | 18.6 | 4709139 |
| 1719528000 | 18.7 | -0.37 | -1.94 | 18.75 | 18.76 | 18.46 | 4322174 |
| 1719441600 | 19.07 | -0.4 | -2.05 | 19.4 | 19.4 | 18.96 | 3527538 |
| 1719355200 | 19.47 | 0.44 | 2.31 | 19.03 | 19.49 | 18.87 | 3850125 |
| 1719268800 | 19.03 | 0.73 | 3.99 | 18.4 | 19.135 | 18.265 | 5895927 |
| 1719009600 | 18.3 | -0.03 | -0.16 | 18.4 | 18.46 | 18.1799 | 6082884 |
| 1718923200 | 18.33 | 0.1 | 0.55 | 18.2 | 18.475 | 18.17 | 4279852 |
| 1718750400 | 18.23 | -0.19 | -1.03 | 18.48 | 18.49 | 18.22 | 2825934 |
| 1718664000 | 18.42 | 0.06 | 0.33 | 18.37 | 18.56 | 18.2699 | 3561788 |
| 1718404800 | 18.36 | -0.65 | -3.42 | 18.65 | 18.7543 | 18.31 | 3913688 |
| 1718318400 | 19.01 | -0.25 | -1.30 | 19.23 | 19.405 | 18.955 | 3905053 |
| 1718232000 | 19.26 | 0.53 | 2.83 | 19.2 | 19.29 | 18.91 | 3658234 |
| 1718145600 | 18.73 | 0.08 | 0.43 | 18.52 | 18.865 | 18.34 | 3081484 |
| 1718059200 | 18.65 | 0.22 | 1.19 | 18.25 | 18.74 | 18.17 | 3374764 |
| 1717800000 | 18.43 | 0.03 | 0.16 | 18.39 | 18.682 | 18.27 | 3266684 |
| 1717713600 | 18.4 | -0.47 | -2.49 | 18.82 | 18.82 | 18.305 | 4035987 |
| 1717627200 | 18.87 | 0.64 | 3.51 | 18.34 | 19.02 | 18.08 | 6290201 |
| 1717540800 | 18.23 | -0.58 | -3.08 | 18.71 | 18.725 | 18.2 | 5766892 |
| 1717454400 | 18.81 | -0.67 | -3.44 | 19.63 | 19.67 | 18.5 | 6358302 |
| 1717195200 | 19.48 | 0.34 | 1.78 | 19.28 | 19.605 | 19.11 | 4685297 |
| 1717108800 | 19.14 | -0.61 | -3.09 | 19.42 | 19.53 | 18.835 | 4988552 |
| 1717022400 | 19.75 | -0.63 | -3.09 | 20.14 | 20.14 | 19.74 | 3373170 |
| 1716936000 | 20.38 | 0.2 | 0.99 | 20.24 | 20.7 | 20.13 | 4442667 |
| 1716590400 | 20.18 | 0.12 | 0.60 | 20.18 | 20.49 | 20.055 | 3448775 |
| 1716504000 | 20.06 | -0.06 | -0.30 | 20.12 | 20.18 | 19.72 | 3482657 |
| 1716417600 | 20.12 | 0.04 | 0.20 | 19.74 | 20.62 | 19.64 | 9561122 |
| 1716331200 | 20.08 | 0.98 | 5.13 | 19.6 | 20.105 | 18.67 | 17116113 |
| 1716244800 | 19.1 | -0.39 | -2.00 | 19.53 | 19.665 | 19.04 | 6327161 |
| 1715985600 | 19.49 | -0.13 | -0.66 | 19.57 | 19.725 | 19.43 | 3478409 |
| 1715899200 | 19.62 | 0.25 | 1.29 | 19.44 | 19.64 | 19.3 | 2713071 |
| 1715812800 | 19.37 | -0.55 | -2.76 | 19.9 | 19.93 | 19.3 | 3430513 |
| 1715726400 | 19.92 | 0.38 | 1.94 | 19.94 | 20.1 | 19.47 | 3997560 |
| 1715640000 | 19.54 | 0.19 | 0.98 | 19.58 | 20 | 19.435 | 4323947 |
| 1715380800 | 19.35 | -0.1 | -0.51 | 19.54 | 19.6 | 19.25 | 2128387 |
| 1715294400 | 19.45 | 0.39 | 2.05 | 19.18 | 19.45 | 19.11 | 2802583 |
| 1715208000 | 19.06 | -0.34 | -1.75 | 19.16 | 19.23 | 18.86 | 3159010 |
| 1715121600 | 19.4 | -0.18 | -0.92 | 19.7 | 19.89 | 19.4 | 3447908 |
| 1715035200 | 19.58 | 0.06 | 0.31 | 19.65 | 19.86 | 19.35 | 3901698 |
| 1714776000 | 19.52 | 0.4 | 2.09 | 19.44 | 19.61 | 19.125 | 4300521 |
| 1714689600 | 19.12 | 0.97 | 5.34 | 18.39 | 19.13 | 18.384 | 4214484 |
| 1714603200 | 18.15 | -0.28 | -1.52 | 18.41 | 18.55 | 18.015 | 4464187 |
| 1714516800 | 18.43 | -0.13 | -0.70 | 18.36 | 18.575 | 18.288 | 3318560 |
| 1714430400 | 18.56 | 0.13 | 0.71 | 18.49 | 18.64 | 18.365 | 3895832 |
| 1714171200 | 18.43 | 0.08 | 0.44 | 18.34 | 18.605 | 18.18 | 3817228 |
| 1714084800 | 18.35 | -0.38 | -2.03 | 18.4 | 18.545 | 18.2802 | 3617943 |
| 1713998400 | 18.73 | -0.29 | -1.52 | 18.95 | 18.99 | 18.68 | 3290432 |
| 1713912000 | 19.02 | 0.27 | 1.44 | 18.76 | 19.34 | 18.655 | 4008418 |
| 1713825600 | 18.75 | 0.22 | 1.19 | 18.67 | 18.935 | 18.495 | 6096111 |
| 1713566400 | 18.53 | -0.51 | -2.68 | 18.97 | 19.19 | 18.5 | 4794721 |
| 1713480000 | 19.04 | 0.03 | 0.16 | 19.08 | 19.19 | 18.87 | 7578610 |
| 1713393600 | 19.01 | 0.02 | 0.11 | 19.11 | 19.29 | 18.8401 | 4155070 |
| 1713307200 | 18.99 | 0.1 | 0.53 | 18.74 | 19.12 | 18.63 | 4932704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
