News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -4.7123015873 | 20.16 | 20.57 | 18.475 | 1226739 | 19.32378409 | CS |
| 4 | -0.72 | -3.61264425489 | 19.93 | 21.9823 | 18.475 | 1491259 | 20.64147579 | CS |
| 12 | 0.79 | 4.2888165038 | 18.42 | 21.9823 | 17.36 | 950345 | 19.68470619 | CS |
| 26 | -1.79 | -8.52380952381 | 21 | 23.11 | 16.46 | 1015170 | 19.73279034 | CS |
| 52 | -4.85 | -20.1579384871 | 24.06 | 26.7 | 16.46 | 1137473 | 21.26731499 | CS |
| 156 | -14.58 | -43.1488606096 | 33.79 | 38.75 | 16.46 | 1240692 | 24.92345152 | CS |
| 260 | -5.39 | -21.9105691057 | 24.6 | 58.36 | 12.33 | 1315968 | 28.76151385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 18.49 | -0.16 | -0.86 | 18.34 | 18.72 | 18.34 | 2396884 |
| 1734651600 | 18.65 | -0.37 | -1.95 | 19.25 | 19.36 | 18.6 | 2041237 |
| 1734565200 | 19.02 | -0.58 | -2.96 | 19.66 | 20 | 18.8 | 1439239 |
| 1734478800 | 19.6 | -0.62 | -3.07 | 20 | 20.045 | 19.445 | 858016 |
| 1734392400 | 20.22 | 0.04 | 0.20 | 20.02 | 20.57 | 19.92 | 962254 |
| 1734133200 | 20.18 | -0.08 | -0.39 | 20.16 | 20.24 | 19.84 | 832951 |
| 1734046800 | 20.26 | -0.01 | -0.05 | 20.16 | 20.38 | 19.9379 | 784778 |
| 1733960400 | 20.27 | -0.07 | -0.34 | 19.95 | 20.55 | 19.83 | 1124445 |
| 1733874000 | 20.34 | -0.41 | -1.98 | 20.49 | 21.035 | 20.16 | 1329186 |
| 1733787600 | 20.75 | -0.52 | -2.44 | 21.48 | 21.65 | 20.51 | 955948 |
| 1733528400 | 21.27 | 0.28 | 1.33 | 21.19 | 21.35 | 20.79 | 1061896 |
| 1733442000 | 20.99 | -0.57 | -2.64 | 21.69 | 21.69 | 20.98 | 2188475 |
| 1733355600 | 21.56 | 0.33 | 1.55 | 21.47 | 21.64 | 21.07 | 2754716 |
| 1733269200 | 21.23 | -0.42 | -1.94 | 21.47 | 21.54 | 20.8501 | 3254760 |
| 1733182800 | 21.65 | 0.41 | 1.93 | 21.3 | 21.86 | 21.28 | 1505845 |
| 1732917840 | 21.24 | 0.23 | 1.09 | 21.21 | 21.56 | 20.95 | 816947 |
| 1732750800 | 21.01 | 0.1 | 0.48 | 21.76 | 21.9823 | 19.65 | 1748649 |
| 1732664400 | 20.91 | 0.26 | 1.26 | 20.53 | 21.005 | 20.42 | 1958842 |
| 1732578000 | 20.65 | -0.02 | -0.10 | 21 | 21.2929 | 20.52 | 1754640 |
| 1732318800 | 20.67 | 0.83 | 4.18 | 19.93 | 20.82 | 19.865 | 961097 |
| 1732232400 | 19.84 | 1 | 5.31 | 18.83 | 19.9 | 18.83 | 749929 |
| 1732146000 | 18.84 | 0.15 | 0.80 | 18.87 | 18.98 | 18.6 | 515260 |
| 1732059600 | 18.69 | 0.21 | 1.14 | 18.26 | 18.77 | 18.26 | 527103 |
| 1731973200 | 18.48 | -0.17 | -0.91 | 18.87 | 18.87 | 18.33 | 855661 |
| 1731714000 | 18.65 | -0.95 | -4.85 | 19.74 | 19.74 | 18.62 | 1054765 |
| 1731627600 | 19.6 | -0.44 | -2.20 | 20.08 | 20.08 | 19.57 | 729583 |
| 1731541200 | 20.04 | 0.31 | 1.57 | 19.71 | 20.555 | 19.71 | 810676 |
| 1731454800 | 19.73 | -0.68 | -3.33 | 20.14 | 20.215 | 19.72 | 895441 |
| 1731368400 | 20.41 | 0.52 | 2.61 | 20.14 | 20.83 | 20.1 | 963212 |
| 1731109200 | 19.89 | -0.36 | -1.78 | 19.93 | 20.3 | 19.82 | 659664 |
| 1731022800 | 20.25 | 0.4 | 2.02 | 19.99 | 20.35 | 19.915 | 844290 |
| 1730936400 | 19.85 | 0.88 | 4.64 | 19.87 | 20 | 19.58 | 1169517 |
| 1730850000 | 18.97 | 0.55 | 2.99 | 18.37 | 19.01 | 18.37 | 555936 |
| 1730763600 | 18.42 | -0.05 | -0.27 | 18.32 | 18.525 | 18.16 | 554504 |
| 1730500800 | 18.47 | 0.41 | 2.27 | 18.22 | 18.6 | 18.03 | 486045 |
| 1730414400 | 18.06 | -0.37 | -2.01 | 18.37 | 18.67 | 18.04 | 503321 |
| 1730328000 | 18.43 | 0.05 | 0.27 | 18.38 | 19.12 | 18.33 | 747512 |
| 1730241600 | 18.38 | 0.11 | 0.60 | 18.15 | 18.59 | 18.15 | 530961 |
| 1730155200 | 18.27 | 0.31 | 1.73 | 18.11 | 18.494 | 18.03 | 465489 |
| 1729896000 | 17.96 | 0.04 | 0.22 | 18.11 | 18.28 | 17.89 | 416435 |
| 1729809600 | 17.92 | 0.3 | 1.70 | 17.74 | 18.265 | 17.74 | 505494 |
| 1729723200 | 17.62 | -0.59 | -3.24 | 18.07 | 18.16 | 17.56 | 684397 |
| 1729636800 | 18.21 | -0.59 | -3.14 | 18.56 | 18.79 | 18.21 | 522382 |
| 1729550400 | 18.8 | -0.2 | -1.05 | 18.87 | 19.02 | 18.54 | 619926 |
| 1729291200 | 19 | 0.23 | 1.23 | 18.84 | 19.05 | 18.74 | 1052011 |
| 1729204800 | 18.77 | 0.27 | 1.46 | 18.55 | 18.8 | 18.43 | 488762 |
| 1729118400 | 18.5 | -0.18 | -0.96 | 18.72 | 18.7711 | 18.475 | 514501 |
| 1729032000 | 18.68 | 0.02 | 0.11 | 18.5 | 18.79 | 18.42 | 452816 |
| 1728945600 | 18.66 | 0.39 | 2.13 | 18.33 | 18.66 | 18.12 | 495374 |
| 1728686400 | 18.27 | 0.15 | 0.83 | 17.98 | 18.55 | 17.92 | 672096 |
| 1728600000 | 18.12 | 0.05 | 0.28 | 17.63 | 18.2 | 17.63 | 901413 |
| 1728513600 | 18.07 | 0.16 | 0.89 | 17.87 | 18.42 | 17.8059 | 590072 |
| 1728427200 | 17.91 | 0.11 | 0.62 | 17.8 | 18.02 | 17.715 | 890367 |
| 1728340800 | 17.8 | -0.25 | -1.39 | 17.97 | 17.97 | 17.625 | 870836 |
| 1728081600 | 18.05 | 0.42 | 2.38 | 17.89 | 18.06 | 17.63 | 760162 |
| 1727995200 | 17.63 | -0.34 | -1.89 | 17.55 | 17.85 | 17.36 | 722551 |
| 1727908800 | 17.97 | 0.28 | 1.58 | 17.67 | 18.1393 | 17.59 | 589831 |
| 1727822400 | 17.69 | -0.86 | -4.64 | 18.41 | 18.49 | 17.6 | 1211255 |
| 1727736000 | 18.55 | 0.07 | 0.38 | 18.31 | 18.725 | 18.31 | 662304 |
| 1727476800 | 18.48 | 0.34 | 1.87 | 18.42 | 18.66 | 18.24 | 494565 |
| 1727390400 | 18.14 | 0.36 | 2.02 | 18.09 | 18.2 | 17.73 | 569242 |
| 1727304000 | 17.78 | -0.17 | -0.95 | 17.84 | 18.24 | 17.75 | 709234 |
| 1727217600 | 17.95 | -0.25 | -1.37 | 18.34 | 18.41 | 17.941 | 825573 |
| 1727131200 | 18.2 | 0.14 | 0.78 | 18.13 | 18.59 | 17.965 | 911148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
