News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.83 | -8.00174901618 | 22.87 | 23.03 | 20.9 | 790546 | 21.79358927 | CS |
| 4 | 1.1 | 5.51654964895 | 19.94 | 23.11 | 19.79 | 1073483 | 21.54088649 | CS |
| 12 | 0.27 | 1.29995185364 | 20.77 | 23.11 | 17.92 | 1111412 | 20.46379574 | CS |
| 26 | -1.8 | -7.88091068301 | 22.84 | 26.7 | 17.92 | 1228411 | 22.47345161 | CS |
| 52 | -0.67 | -3.08613542146 | 21.71 | 26.7 | 17.92 | 1337055 | 22.47942459 | CS |
| 156 | -21.43 | -50.4591476336 | 42.47 | 50.33 | 17.92 | 1260734 | 27.7617809 | CS |
| 260 | -26.46 | -55.7052631579 | 47.5 | 58.36 | 12.33 | 1307875 | 29.45709873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 20.98 | -0.5 | -2.33 | 21.42 | 21.46 | 20.9 | 750097 |
| 1720478400 | 21.48 | -0.31 | -1.42 | 21.6 | 21.93 | 21.35 | 1250636 |
| 1720219200 | 21.79 | -0.28 | -1.27 | 22.07 | 22.19 | 21.77 | 674480 |
| 1720040640 | 22.07 | -0.07 | -0.32 | 21.92 | 22.51 | 21.92 | 484672 |
| 1719960000 | 22.14 | -0.62 | -2.72 | 22.87 | 23.03 | 22.12 | 752397 |
| 1719873600 | 22.76 | -0.17 | -0.74 | 22.92 | 23.11 | 22.54 | 1071850 |
| 1719614400 | 22.93 | 0.17 | 0.75 | 22.83 | 23.12 | 22.7 | 2027462 |
| 1719528000 | 22.76 | 0.35 | 1.56 | 22.36 | 22.86 | 21.87 | 1085700 |
| 1719441600 | 22.41 | 0.52 | 2.38 | 21.81 | 22.5 | 21.75 | 879762 |
| 1719355200 | 21.89 | 0.23 | 1.06 | 21.69 | 22.085 | 21.61 | 994991 |
| 1719268800 | 21.66 | 0.26 | 1.21 | 21.24 | 21.87 | 21.24 | 933473 |
| 1719009600 | 21.4 | 0.49 | 2.34 | 20.99 | 21.43 | 20.77 | 1379598 |
| 1718923200 | 20.91 | -0.19 | -0.90 | 21 | 21.25 | 20.78 | 1254834 |
| 1718750400 | 21.1 | -0.29 | -1.36 | 21.27 | 21.472 | 21.04 | 956565 |
| 1718664000 | 21.39 | -0.19 | -0.88 | 21.42 | 21.675 | 21.03 | 978823 |
| 1718404800 | 21.58 | 0.6 | 2.86 | 20.99 | 21.74 | 20.78 | 1481830 |
| 1718318400 | 20.98 | 0.16 | 0.77 | 21 | 21.03 | 20.38 | 1504783 |
| 1718232000 | 20.82 | 0.56 | 2.76 | 21.885 | 22.13 | 20.73 | 1639084 |
| 1718145600 | 20.26 | 0.19 | 0.95 | 19.94 | 20.27 | 19.79 | 825204 |
| 1718059200 | 20.07 | 0.36 | 1.83 | 19.54 | 20.17 | 19.365 | 693089 |
| 1717800000 | 19.71 | -0.09 | -0.45 | 19.49 | 19.92 | 19.47 | 744919 |
| 1717713600 | 19.8 | 0.38 | 1.96 | 19.47 | 19.91 | 19.36 | 965751 |
| 1717627200 | 19.42 | 0.07 | 0.36 | 19.57 | 19.57 | 19.057 | 941264 |
| 1717540800 | 19.35 | 0.46 | 2.44 | 18.75 | 19.37 | 18.73 | 1563922 |
| 1717454400 | 18.89 | -0.08 | -0.42 | 18.82 | 19.32 | 18.12 | 1552903 |
| 1717195200 | 18.97 | 1.02 | 5.68 | 20.48 | 21.26 | 18.52 | 3639364 |
| 1717108800 | 17.95 | -1.48 | -7.62 | 19.22 | 19.3 | 17.92 | 2539583 |
| 1717022400 | 19.43 | -0.26 | -1.32 | 19.26 | 19.52 | 19.15 | 1062412 |
| 1716936000 | 19.69 | -0.08 | -0.40 | 19.665 | 20.11 | 19.55 | 774047 |
| 1716590400 | 19.77 | 0.18 | 0.92 | 19.62 | 19.88 | 19.35 | 1094084 |
| 1716504000 | 19.59 | -0.35 | -1.76 | 20.05 | 20.07 | 19.33 | 1113809 |
| 1716417600 | 19.94 | -0.29 | -1.43 | 20.33 | 20.57 | 19.93 | 1182634 |
| 1716331200 | 20.23 | -0.68 | -3.25 | 20.71 | 20.78 | 20.085 | 992497 |
| 1716244800 | 20.91 | -0.76 | -3.51 | 21.57 | 21.62 | 20.74 | 935200 |
| 1715985600 | 21.67 | 0.7 | 3.34 | 20.99 | 21.73 | 20.66 | 660923 |
| 1715899200 | 20.97 | -0.32 | -1.50 | 21.26 | 21.4 | 20.88 | 524438 |
| 1715812800 | 21.29 | 0.6 | 2.90 | 21.17 | 21.43 | 20.7 | 1169164 |
| 1715726400 | 20.69 | -0.04 | -0.19 | 21 | 21.52 | 20.48 | 1126221 |
| 1715640000 | 20.73 | 0.81 | 4.07 | 20.01 | 20.89 | 20.01 | 863272 |
| 1715380800 | 19.92 | 0.15 | 0.76 | 19.84 | 19.92 | 19.46 | 603575 |
| 1715294400 | 19.77 | 0.24 | 1.23 | 19.57 | 19.91 | 19.49 | 523062 |
| 1715208000 | 19.53 | -0.59 | -2.93 | 19.85 | 19.95 | 19.5 | 939224 |
| 1715121600 | 20.12 | -0.65 | -3.13 | 20.69 | 20.69 | 20.09 | 1287646 |
| 1715035200 | 20.77 | 0.38 | 1.86 | 20.58 | 20.79 | 20.54 | 566549 |
| 1714776000 | 20.39 | -0.05 | -0.24 | 20.9 | 21.06 | 20.07 | 835123 |
| 1714689600 | 20.44 | 0.25 | 1.24 | 20.24 | 20.51 | 19.95 | 857022 |
| 1714603200 | 20.19 | 0.23 | 1.15 | 19.96 | 20.8 | 19.88 | 933650 |
| 1714516800 | 19.96 | -0.74 | -3.57 | 20.37 | 20.44 | 19.93 | 1441996 |
| 1714430400 | 20.7 | -0.13 | -0.62 | 20.89 | 21.18 | 20.54 | 590660 |
| 1714171200 | 20.83 | 0.63 | 3.12 | 20.4 | 20.93 | 20.135 | 989776 |
| 1714084800 | 20.2 | -0.56 | -2.70 | 20.45 | 20.53 | 19.98 | 1022148 |
| 1713998400 | 20.76 | -0.29 | -1.38 | 21.17 | 21.21 | 20.59 | 1137780 |
| 1713912000 | 21.05 | 0.72 | 3.54 | 20.27 | 21.48 | 19.94 | 1269078 |
| 1713825600 | 20.33 | -0.28 | -1.36 | 20.78 | 20.78 | 19.905 | 1638441 |
| 1713566400 | 20.61 | -0.22 | -1.06 | 20.56 | 21.03 | 20.48 | 1002957 |
| 1713480000 | 20.83 | -0.39 | -1.84 | 21.18 | 21.62 | 20.81 | 1297887 |
| 1713393600 | 21.22 | 0.5 | 2.41 | 20.76 | 21.615 | 20.64 | 1373582 |
| 1713307200 | 20.72 | -0.24 | -1.15 | 20.66 | 21.15 | 20.44 | 1414401 |
| 1713220800 | 20.96 | -1.16 | -5.24 | 22.16 | 22.275 | 20.79 | 1322824 |
| 1712961600 | 22.12 | -0.7 | -3.07 | 22.62 | 22.65 | 22.035 | 745523 |
| 1712875200 | 22.82 | 0.49 | 2.19 | 22.62 | 22.925 | 22.19 | 732698 |
| 1712788800 | 22.33 | -0.84 | -3.63 | 22.24 | 22.57 | 22.07 | 934109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
