News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.185 | 5.46965151165 | 21.665 | 23.01 | 20.86 | 72873 | 21.94485885 | CS |
| 4 | 5.49 | 31.6244239631 | 17.36 | 23.1 | 16.28 | 188489 | 18.71461843 | CS |
| 12 | 6.98 | 43.9823566478 | 15.87 | 23.1 | 14.42 | 201681 | 17.54108543 | CS |
| 26 | 6.87 | 42.9912390488 | 15.98 | 24.59 | 14.42 | 180611 | 17.75392932 | CS |
| 52 | 6.87 | 42.9912390488 | 15.98 | 24.59 | 14.42 | 180611 | 17.75392932 | CS |
| 156 | 6.87 | 42.9912390488 | 15.98 | 24.59 | 14.42 | 180611 | 17.75392932 | CS |
| 260 | 6.87 | 42.9912390488 | 15.98 | 24.59 | 14.42 | 180611 | 17.75392932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 22.85 | 0.86 | 3.91 | 21.89 | 23.01 | 21.89 | 73559 |
| 1721687700 | 21.99 | 0.54 | 2.52 | 21.46 | 22.05 | 20.99 | 53985 |
| 1721428500 | 21.45 | -0.11 | -0.51 | 21.8 | 22.04 | 21.32 | 57013 |
| 1721342100 | 21.56 | -0.25 | -1.15 | 21.81 | 22.2 | 21.21 | 66224 |
| 1721255700 | 21.81 | -0.15 | -0.68 | 21.665 | 22.15 | 20.86 | 113585 |
| 1721169300 | 21.96 | 0.25 | 1.15 | 21.6 | 23.1 | 21.3265 | 162023 |
| 1721082900 | 21.71 | 0.68 | 3.23 | 21.35 | 21.75 | 20.66 | 195629 |
| 1720823700 | 21.03 | 1.42 | 7.24 | 19.62 | 21.08 | 19.62 | 135424 |
| 1720737300 | 19.61 | 0.95 | 5.09 | 19 | 19.67 | 18.5 | 180172 |
| 1720650900 | 18.66 | 0.05 | 0.27 | 18.65 | 19.15 | 18.42 | 155598 |
| 1720564500 | 18.61 | 0.23 | 1.25 | 18.15 | 18.75 | 18.09 | 71522 |
| 1720478100 | 18.38 | 0.33 | 1.83 | 18.25 | 19.1 | 17.94 | 233499 |
| 1720218900 | 18.05 | 0.39 | 2.21 | 17.5 | 18.25 | 17.13 | 145856 |
| 1720040640 | 17.66 | 0.12 | 0.68 | 17.48 | 17.72 | 17.09 | 104411 |
| 1719959700 | 17.54 | -0.15 | -0.85 | 17.79 | 17.9771 | 17.305 | 251969 |
| 1719873300 | 17.69 | 0.4 | 2.31 | 17.47 | 17.825 | 16.96 | 104258 |
| 1719614100 | 17.29 | -0.52 | -2.92 | 17.96 | 17.96 | 16.489999 | 1200778 |
| 1719527700 | 17.81 | 0.77 | 4.52 | 16.85 | 18 | 16.68 | 146452 |
| 1719441300 | 17.04 | -0.65 | -3.67 | 17.36 | 17.5 | 16.28 | 129336 |
| 1719354900 | 17.69 | -0.44 | -2.43 | 18.06 | 18.5 | 17.23 | 197636 |
| 1719268500 | 18.13 | -0.28 | -1.52 | 19.02 | 19.02 | 17.5205 | 257464 |
| 1719009300 | 18.41 | 0.35 | 1.94 | 18.16 | 18.54 | 17.44 | 1230112 |
| 1718922900 | 18.06 | -0.26 | -1.42 | 18.38 | 18.75 | 17.84 | 240161 |
| 1718750100 | 18.32 | -0.12 | -0.65 | 18.2 | 18.77 | 18.14 | 224352 |
| 1718663700 | 18.44 | -0.1 | -0.54 | 18.4 | 19.33 | 18.34 | 133350 |
| 1718404500 | 18.54 | -0.09 | -0.48 | 17.89 | 19.48 | 17.89 | 127008 |
| 1718318100 | 18.63 | -0.08 | -0.43 | 17.64 | 19.25 | 17.64 | 207541 |
| 1718231700 | 18.71 | -0.26 | -1.37 | 19.75 | 19.98 | 18.7 | 108799 |
| 1718145300 | 18.97 | 1.18 | 6.63 | 17.75 | 19.26 | 17.29 | 186379 |
| 1718058900 | 17.79 | 2.21 | 14.18 | 15.71 | 18.83 | 15.71 | 338112 |
| 1717799700 | 15.58 | 0.54 | 3.59 | 15.04 | 15.63 | 14.9201 | 53751 |
| 1717713300 | 15.04 | -1.09 | -6.76 | 16.18 | 16.8614 | 14.9 | 163024 |
| 1717626900 | 16.129999 | 1.45 | 9.88 | 14.94 | 16.28 | 14.49 | 179751 |
| 1717540500 | 14.68 | -0.4 | -2.65 | 14.89 | 15.13 | 14.42 | 189975 |
| 1717454100 | 15.08 | -0.21 | -1.37 | 15.31 | 15.575 | 14.88 | 65864 |
| 1717194900 | 15.29 | -0.22 | -1.42 | 15.49 | 15.79 | 15.13 | 123978 |
| 1717108500 | 15.51 | 0.02 | 0.13 | 15.63 | 16.01 | 15.38 | 151624 |
| 1717022100 | 15.49 | 0.1 | 0.65 | 15.39 | 15.73 | 15.105 | 252140 |
| 1716935700 | 15.39 | -0.31 | -1.97 | 15.38 | 15.87 | 15.214 | 151432 |
| 1716590100 | 15.7 | -0.02 | -0.13 | 15.09 | 16.26 | 15.09 | 214382 |
| 1716503700 | 15.72 | -2.69 | -14.61 | 18.29 | 18.49 | 15.22 | 363901 |
| 1716417300 | 18.41 | -0.23 | -1.23 | 18.74 | 19.43 | 18.36 | 116069 |
| 1716330900 | 18.64 | 0.05 | 0.27 | 18.95 | 19.915 | 18.35 | 189530 |
| 1716244500 | 18.59 | 2.24 | 13.70 | 16.55 | 18.85 | 16.5 | 130272 |
| 1715985300 | 16.35 | -0.18 | -1.09 | 16.5 | 17.25 | 16.21 | 168855 |
| 1715898900 | 16.53 | 0.69 | 4.36 | 15.92 | 16.719999 | 15.715 | 329641 |
| 1715812500 | 15.84 | 0.12 | 0.76 | 16.1 | 16.12 | 15.8 | 97478 |
| 1715726100 | 15.72 | -0.19 | -1.19 | 15.88 | 15.99 | 15.48 | 70384 |
| 1715639700 | 15.91 | 0.18 | 1.14 | 15.7 | 16.1 | 15.51 | 233249 |
| 1715380500 | 15.73 | 0.33 | 2.14 | 15.37 | 16.015 | 15.18 | 160985 |
| 1715294100 | 15.4 | -0.78 | -4.82 | 15.92 | 16.2199 | 15 | 115759 |
| 1715207700 | 16.18 | -0.25 | -1.52 | 16.43 | 16.43 | 15.68 | 181743 |
| 1715121300 | 16.43 | 0.25 | 1.55 | 16.37 | 16.5 | 15.97 | 189749 |
| 1715034900 | 16.18 | -0.28 | -1.70 | 16.739999 | 16.745 | 15.97 | 287359 |
| 1714775700 | 16.46 | 0.05 | 0.30 | 16.739999 | 16.79 | 16.1219 | 202257 |
| 1714689300 | 16.41 | 0.6 | 3.80 | 16 | 16.62 | 15.61 | 188715 |
| 1714602900 | 15.81 | -0.06 | -0.38 | 15.87 | 16.35 | 15.71 | 91717 |
| 1714516500 | 15.87 | -0.63 | -3.82 | 16.25 | 16.715 | 15.49 | 376632 |
| 1714430100 | 16.5 | 0.78 | 4.96 | 15.88 | 16.69 | 15.69 | 348715 |
| 1714170900 | 15.72 | 0.27 | 1.75 | 15.36 | 16 | 15.05 | 200720 |
| 1714084500 | 15.45 | -0.41 | -2.59 | 15.72 | 16.495 | 15.34 | 168920 |
| 1713998100 | 15.86 | -0.06 | -0.38 | 15.9 | 16.14 | 15.2601 | 117141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
