News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.6458569807 | 17.62 | 17.98 | 17.32 | 452689 | 17.67595103 | CS |
| 4 | -1.6 | -8.45219228737 | 18.93 | 19.24 | 16.615 | 446353 | 17.84826059 | CS |
| 12 | -5.18 | -23.011994669 | 22.51 | 22.72 | 16.615 | 562080 | 19.62776334 | CS |
| 26 | 0.88 | 5.34954407295 | 16.45 | 23.4399 | 15.4403 | 621401 | 19.94253597 | CS |
| 52 | 4.64 | 36.5642237983 | 12.69 | 23.4399 | 11.78 | 640795 | 17.22458415 | CS |
| 156 | 13.74 | 382.729805014 | 3.59 | 23.4399 | 3.09 | 622969 | 13.48196546 | CS |
| 260 | 10.68 | 160.601503759 | 6.65 | 23.4399 | 2.61 | 515781 | 11.06141621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 17.33 | -0.16 | -0.91 | 17.51 | 17.75 | 17.31 | 336388 |
| 1726872000 | 17.49 | -0.47 | -2.62 | 17.71 | 17.76 | 17.37 | 724653 |
| 1726785600 | 17.96 | 0.36 | 2.05 | 17.95 | 17.98 | 17.57 | 589995 |
| 1726699200 | 17.6 | -0.09 | -0.51 | 17.76 | 17.91 | 17.56 | 342204 |
| 1726612800 | 17.69 | 0.02 | 0.11 | 17.85 | 17.85 | 17.5 | 368433 |
| 1726526400 | 17.67 | 0.23 | 1.32 | 17.62 | 17.85 | 17.54 | 291336 |
| 1726267200 | 17.44 | 0.05 | 0.29 | 17.5 | 17.759 | 17.34 | 287984 |
| 1726180800 | 17.39 | 0.41 | 2.41 | 17.18 | 17.68 | 17.14 | 423020 |
| 1726094400 | 16.98 | 0.15 | 0.89 | 16.82 | 17.06 | 16.82 | 333545 |
| 1726008000 | 16.83 | -0.32 | -1.87 | 17.17 | 17.25 | 16.614999 | 372110 |
| 1725921600 | 17.15 | -0.07 | -0.41 | 17.25 | 17.385 | 16.97 | 505717 |
| 1725662400 | 17.22 | -0.19 | -1.09 | 17.38 | 17.51 | 17.11 | 396701 |
| 1725576000 | 17.41 | -0.22 | -1.25 | 17.53 | 17.71 | 17.37 | 424414 |
| 1725489600 | 17.63 | 0.02 | 0.11 | 17.61 | 17.8 | 17.5 | 508502 |
| 1725403200 | 17.61 | -1.27 | -6.73 | 18.44 | 18.495 | 17.55 | 849248 |
| 1725057600 | 18.88 | -0.06 | -0.32 | 18.66 | 18.96 | 18.57 | 427456 |
| 1724971200 | 18.94 | 0.03 | 0.16 | 19.01 | 19.01 | 18.72 | 391534 |
| 1724884800 | 18.91 | -0.2 | -1.05 | 19 | 19.09 | 18.65 | 697219 |
| 1724798400 | 19.11 | 0.1 | 0.53 | 18.93 | 19.12 | 18.84 | 297533 |
| 1724712000 | 19.01 | 0.25 | 1.33 | 18.93 | 19.24 | 18.89 | 389055 |
| 1724452800 | 18.76 | 0.13 | 0.70 | 18.71 | 19.199 | 18.67 | 445895 |
| 1724366400 | 18.63 | -0.05 | -0.27 | 18.69 | 18.86 | 18.58 | 452775 |
| 1724280000 | 18.68 | -0.47 | -2.45 | 19.12 | 19.22 | 18.63 | 856524 |
| 1724193600 | 19.15 | -0.32 | -1.64 | 19.28 | 19.4 | 19.06 | 510216 |
| 1724107200 | 19.47 | -0.28 | -1.42 | 19.74 | 19.93 | 19.435 | 391778 |
| 1723848000 | 19.75 | -0.26 | -1.30 | 20.01 | 20.168 | 19.72 | 466117 |
| 1723761600 | 20.01 | 0.5 | 2.56 | 19.92 | 20.15 | 19.765 | 575140 |
| 1723675200 | 19.51 | 0.05 | 0.26 | 19.57 | 19.6999 | 19.27 | 398438 |
| 1723588800 | 19.46 | 0.02 | 0.10 | 19.47 | 19.515 | 19.19 | 423139 |
| 1723502400 | 19.44 | 0.12 | 0.62 | 19.41 | 19.7097 | 19.32 | 454554 |
| 1723243200 | 19.32 | -0.18 | -0.92 | 19.5 | 19.5 | 19.235 | 342391 |
| 1723156800 | 19.5 | 0.33 | 1.72 | 19.26 | 19.675 | 19.15 | 441503 |
| 1723070400 | 19.17 | -0.5 | -2.54 | 20 | 20 | 19 | 546198 |
| 1722984000 | 19.67 | 0.39 | 2.02 | 19.33 | 19.73 | 18.81 | 690607 |
| 1722897600 | 19.28 | -0.56 | -2.82 | 18.5 | 19.35 | 18.21 | 999503 |
| 1722638400 | 19.84 | -0.95 | -4.57 | 20.2 | 20.21 | 19.63 | 727347 |
| 1722552000 | 20.79 | -0.89 | -4.11 | 21.6 | 21.6 | 20.55 | 866676 |
| 1722465600 | 21.68 | 0.76 | 3.63 | 21.87 | 22.7 | 21.37 | 1175547 |
| 1722379200 | 20.92 | 0.02 | 0.10 | 20.78 | 21.06 | 20.78 | 581225 |
| 1722292800 | 20.9 | 0.37 | 1.80 | 20.8 | 21.08 | 20.62 | 538292 |
| 1722033600 | 20.53 | -0.28 | -1.35 | 20.98 | 20.98 | 20.33 | 540427 |
| 1721947200 | 20.81 | 0.04 | 0.19 | 20.75 | 20.93 | 20.41 | 1255271 |
| 1721860800 | 20.77 | -0.53 | -2.49 | 21.42 | 21.5 | 20.735 | 505517 |
| 1721774400 | 21.3 | 0.03 | 0.14 | 21.28 | 21.375 | 21.03 | 436589 |
| 1721688000 | 21.27 | 1.07 | 5.30 | 20.36 | 21.29 | 20.3 | 640860 |
| 1721428800 | 20.2 | -0.03 | -0.15 | 20.26 | 20.31 | 20 | 360041 |
| 1721342400 | 20.23 | 0.15 | 0.75 | 20.16 | 20.275 | 19.61 | 589230 |
| 1721256000 | 20.08 | -0.32 | -1.57 | 20.3 | 20.35 | 19.83 | 619403 |
| 1721169600 | 20.4 | 0.34 | 1.69 | 20.1 | 20.46 | 19.99 | 442769 |
| 1721083200 | 20.06 | 0.45 | 2.29 | 19.76 | 20.21 | 19.715 | 712958 |
| 1720824000 | 19.61 | -0.33 | -1.65 | 20.03 | 20.1 | 19.59 | 593557 |
| 1720737600 | 19.94 | -0.33 | -1.63 | 20.29 | 20.3 | 19.73 | 589745 |
| 1720651200 | 20.27 | 0.27 | 1.35 | 20.07 | 20.46 | 19.9147 | 571104 |
| 1720564800 | 20 | -0.39 | -1.91 | 20.28 | 20.56 | 19.96 | 1164209 |
| 1720478400 | 20.39 | -1.1 | -5.12 | 20.7 | 20.808 | 19.69 | 1653888 |
| 1720219200 | 21.49 | -0.71 | -3.20 | 22.08 | 22.105 | 21.43 | 518175 |
| 1720040640 | 22.2 | -0.24 | -1.07 | 22.58 | 22.72 | 22.195 | 304765 |
| 1719960000 | 22.44 | 0.12 | 0.54 | 22.37 | 22.49 | 22.06 | 625622 |
| 1719873600 | 22.32 | -0.43 | -1.89 | 22.51 | 22.55 | 21.94 | 527154 |
| 1719614400 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1719528000 | 22.75 | 0.05 | 0.22 | 22.8 | 23.16 | 22.56 | 333098 |
| 1719441600 | 22.7 | 0.11 | 0.49 | 22.47 | 22.82 | 22.34 | 560565 |
| 1719355200 | 22.59 | 0.28 | 1.26 | 22.34 | 22.68 | 22.33 | 567654 |
| 1719268800 | 22.31 | -0.08 | -0.36 | 22.35 | 22.46 | 21.93 | 621786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
