News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.919540229885 | 21.75 | 23.52 | 21.34 | 2586493 | 22.3121623 | CS |
| 4 | 1.1 | 5.37897310513 | 20.45 | 24.27 | 19.55 | 3387207 | 22.40648958 | CS |
| 12 | 3.14 | 17.0559478544 | 18.41 | 24.27 | 18.14 | 4287539 | 21.15370358 | CS |
| 26 | 7.66 | 55.1475881929 | 13.89 | 24.27 | 12.16 | 4463986 | 18.16258339 | CS |
| 52 | 5.32 | 32.7788046827 | 16.23 | 24.27 | 12.16 | 3852508 | 16.88164046 | CS |
| 156 | 3.58 | 19.9220923762 | 17.97 | 24.27 | 12.16 | 3838311 | 16.71635389 | CS |
| 260 | 3.58 | 19.9220923762 | 17.97 | 24.27 | 12.16 | 3838311 | 16.71635389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 21.41 | -1.3 | -5.72 | 21.59 | 21.935 | 21.34 | 4476304 |
| 1721860800 | 22.71 | -0.21 | -0.92 | 23.1 | 23.52 | 22.625 | 2462947 |
| 1721774400 | 22.92 | 0.06 | 0.26 | 22.82 | 23.015 | 22.71 | 1500318 |
| 1721688000 | 22.86 | 0.34 | 1.51 | 22.35 | 22.96 | 22.195 | 2765892 |
| 1721428800 | 22.52 | -0.42 | -1.83 | 21.75 | 22.76 | 21.71 | 3010013 |
| 1721342400 | 22.94 | -0.63 | -2.67 | 23.71 | 23.71 | 22.85 | 4803400 |
| 1721256000 | 23.57 | -0.61 | -2.52 | 24.2 | 24.22 | 23.325 | 3692847 |
| 1721169600 | 24.18 | 0.97 | 4.18 | 23.53 | 24.27 | 23.11 | 6155669 |
| 1721083200 | 23.21 | -0.51 | -2.15 | 23.62 | 23.7 | 23.08 | 3297278 |
| 1720824000 | 23.72 | -0.28 | -1.17 | 23.5 | 24.14 | 23.42 | 3306031 |
| 1720737600 | 24 | 1.33 | 5.87 | 23.53 | 24.11 | 23.21 | 6438973 |
| 1720651200 | 22.67 | 1.18 | 5.49 | 21.97 | 22.72 | 21.85 | 3496714 |
| 1720564800 | 21.49 | -0.05 | -0.23 | 21.56 | 21.83 | 21.34 | 2642913 |
| 1720478400 | 21.54 | 0.04 | 0.19 | 21.2 | 21.55 | 21.07 | 3006115 |
| 1720219200 | 21.5 | 0.58 | 2.77 | 21.2 | 21.8 | 21.11 | 4673820 |
| 1720040640 | 20.92 | 1.02 | 5.13 | 20.55 | 21.1 | 20.43 | 3070488 |
| 1719960000 | 19.9 | 0.29 | 1.48 | 19.69 | 19.93 | 19.55 | 2162447 |
| 1719873600 | 19.61 | -0.6 | -2.97 | 19.89 | 20.06 | 19.555 | 2370929 |
| 1719614400 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1719528000 | 20.21 | 0.09 | 0.45 | 20.3 | 20.58 | 20.19 | 2073879 |
| 1719441600 | 20.12 | 0.34 | 1.72 | 19.72 | 20.12 | 19.51 | 2833912 |
| 1719355200 | 19.78 | -0.49 | -2.42 | 20.11 | 20.17 | 19.67 | 2577632 |
| 1719268800 | 20.27 | -0.05 | -0.25 | 20.5 | 20.6299 | 20.14 | 2701763 |
| 1719009600 | 20.32 | -0.38 | -1.84 | 20.51 | 20.55 | 20.065 | 11672814 |
| 1718923200 | 20.7 | 0.77 | 3.86 | 20.31 | 20.895 | 20.08 | 6119805 |
| 1718750400 | 19.93 | 0.31 | 1.58 | 19.6 | 20.16 | 19.41 | 3336231 |
| 1718664000 | 19.62 | -0.27 | -1.36 | 19.73 | 19.815 | 19.38 | 3723031 |
| 1718404800 | 19.89 | 0.12 | 0.61 | 20.04 | 20.1 | 19.48 | 3622511 |
| 1718318400 | 19.77 | -0.52 | -2.56 | 20.19 | 20.44 | 19.595 | 3311346 |
| 1718232000 | 20.29 | 0.23 | 1.15 | 20.79 | 21 | 20.16 | 3718970 |
| 1718145600 | 20.06 | 0 | 0.00 | 19.8 | 20.15 | 19.53 | 2765290 |
| 1718059200 | 20.06 | 0.18 | 0.91 | 20.03 | 20.11 | 19.375 | 5175077 |
| 1717800000 | 19.88 | -1.73 | -8.01 | 20.73 | 20.73 | 19.8 | 5665144 |
| 1717713600 | 21.61 | 1.01 | 4.90 | 20.8 | 21.665 | 20.66 | 4117802 |
| 1717627200 | 20.6 | 0.39 | 1.93 | 20.31 | 20.67 | 20.1206 | 3420004 |
| 1717540800 | 20.21 | -1.5 | -6.91 | 21.22 | 21.33 | 20.15 | 5297964 |
| 1717454400 | 21.71 | -0.29 | -1.32 | 21.87 | 22.0281 | 21.57 | 2928262 |
| 1717195200 | 22 | -0.23 | -1.03 | 22.62 | 22.62 | 21.57 | 3412085 |
| 1717108800 | 22.23 | 0.08 | 0.36 | 22.1 | 22.55 | 21.94 | 2874311 |
| 1717022400 | 22.15 | -0.49 | -2.16 | 22.25 | 22.4778 | 22.07 | 3328638 |
| 1716936000 | 22.64 | 1.6 | 7.60 | 22.11 | 22.75 | 21.9 | 5927720 |
| 1716590400 | 21.04 | 0.21 | 1.01 | 21.05 | 21.39 | 20.96 | 4354059 |
| 1716504000 | 20.83 | -0.5 | -2.34 | 21.32 | 21.46 | 20.72 | 5796725 |
| 1716417600 | 21.33 | -0.89 | -4.01 | 21.92 | 22.2794 | 21.24 | 7044229 |
| 1716331200 | 22.22 | -0.23 | -1.02 | 22.1 | 22.4799 | 21.76 | 4981464 |
| 1716244800 | 22.45 | 0.71 | 3.27 | 21.96 | 22.68 | 21.27 | 8062659 |
| 1715985600 | 21.74 | 1.14 | 5.53 | 21.55 | 21.78 | 20.84 | 12738697 |
| 1715899200 | 20.6 | -0.21 | -1.01 | 20.57 | 20.805 | 20.28 | 4132217 |
| 1715812800 | 20.81 | 0.45 | 2.21 | 20.55 | 21.08 | 20.1703 | 5907771 |
| 1715726400 | 20.36 | 0.39 | 1.95 | 20.07 | 20.41 | 19.94 | 3559938 |
| 1715640000 | 19.97 | -0.38 | -1.87 | 20.26 | 20.5299 | 19.79 | 3777421 |
| 1715380800 | 20.35 | -0.28 | -1.36 | 20.85 | 20.88 | 20.33 | 5208453 |
| 1715294400 | 20.63 | 2 | 10.74 | 19.15 | 20.9 | 18.975 | 10794069 |
| 1715208000 | 18.63 | -0.27 | -1.43 | 18.59 | 19.05 | 18.49 | 4333538 |
| 1715121600 | 18.9 | 0.03 | 0.16 | 18.8 | 18.99 | 18.69 | 2466217 |
| 1715035200 | 18.87 | 0.62 | 3.40 | 18.77 | 19.07 | 18.65 | 3301369 |
| 1714776000 | 18.25 | -0.13 | -0.71 | 18.41 | 18.7199 | 18.14 | 3879698 |
| 1714689600 | 18.38 | -0.19 | -1.02 | 18.27 | 18.62 | 18.2 | 4653711 |
| 1714603200 | 18.57 | 0.13 | 0.70 | 18.46 | 19.215 | 18.37 | 4415466 |
| 1714516800 | 18.44 | -0.79 | -4.11 | 18.47 | 18.9701 | 18.44 | 4512435 |
| 1714430400 | 19.23 | 0.21 | 1.10 | 19.15 | 19.39 | 18.75 | 4108385 |
| 1714171200 | 19.02 | 0.05 | 0.26 | 19.29 | 19.37 | 18.805 | 2535161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
