News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -3.84615384615 | 18.46 | 18.66 | 17.54 | 506929 | 18.12612168 | CS |
| 4 | -1.23 | -6.48050579557 | 18.98 | 19.29 | 17.54 | 485537 | 18.58529796 | CS |
| 12 | -2.62 | -12.8620520373 | 20.37 | 21.27 | 17.4001 | 624771 | 18.92312779 | CS |
| 26 | -2.4 | -11.9106699752 | 20.15 | 21.77 | 17.4001 | 627037 | 19.26544691 | CS |
| 52 | -4.52 | -20.2963628199 | 22.27 | 25.04 | 17.4001 | 448013 | 20.01823899 | CS |
| 156 | -13.01 | -42.2951885566 | 30.76 | 34.19 | 15.23 | 331168 | 21.88189154 | CS |
| 260 | -9.4 | -34.6224677716 | 27.15 | 34.19 | 5.5 | 367059 | 21.85299148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 17.67 | 0.02 | 0.11 | 17.77 | 17.91 | 17.61 | 508076 |
| 1721947200 | 17.65 | -0.16 | -0.90 | 17.82 | 17.865 | 17.54 | 664137 |
| 1721860800 | 17.81 | -0.72 | -3.89 | 18.41 | 18.46 | 17.8 | 600502 |
| 1721774400 | 18.53 | -0.07 | -0.35 | 18.46 | 18.66 | 18.45 | 336998 |
| 1721688000 | 18.595 | 0.13 | 0.68 | 18.53 | 18.6 | 18.201 | 392760 |
| 1721428800 | 18.47 | -0.14 | -0.75 | 18.46 | 18.53 | 18.25 | 540246 |
| 1721342400 | 18.61 | -0.48 | -2.51 | 19.16 | 19.29 | 18.54 | 536391 |
| 1721256000 | 19.09 | -0.19 | -0.99 | 19.17 | 19.22 | 18.98 | 477743 |
| 1721169600 | 19.28 | 0.47 | 2.50 | 18.84 | 19.29 | 18.74 | 776658 |
| 1721083200 | 18.81 | -0.13 | -0.69 | 18.95 | 19.01 | 18.76 | 322956 |
| 1720824000 | 18.94 | 0.3 | 1.61 | 18.81 | 18.96 | 18.69 | 514294 |
| 1720737600 | 18.64 | -0.09 | -0.48 | 18.9 | 18.92 | 18.64 | 585621 |
| 1720651200 | 18.73 | 0.38 | 2.07 | 18.47 | 18.77 | 18.47 | 246886 |
| 1720564800 | 18.35 | -0.45 | -2.39 | 18.79 | 18.8 | 18.23 | 890822 |
| 1720478400 | 18.8 | 0.09 | 0.48 | 18.7 | 18.875 | 18.68 | 236104 |
| 1720219200 | 18.71 | -0.46 | -2.40 | 19.16 | 19.2 | 18.7 | 229098 |
| 1720040640 | 19.17 | 0.44 | 2.35 | 18.82 | 19.23 | 18.82 | 209952 |
| 1719960000 | 18.73 | 0.23 | 1.24 | 18.4 | 18.81 | 18.4 | 601567 |
| 1719873600 | 18.5 | -0.08 | -0.43 | 18.84 | 19.01 | 18.4 | 333077 |
| 1719614400 | 18.58 | -0.39 | -2.06 | 18.98 | 18.99 | 18.515 | 729385 |
| 1719528000 | 18.97 | 0.02 | 0.11 | 18.93 | 19.03 | 18.68 | 785878 |
| 1719441600 | 18.95 | 0.07 | 0.37 | 18.73 | 18.98 | 18.65 | 347079 |
| 1719355200 | 18.88 | -0.45 | -2.33 | 19.28 | 19.28 | 18.72 | 417120 |
| 1719268800 | 19.33 | -0.08 | -0.41 | 19.49 | 19.64 | 19.315 | 619971 |
| 1719009600 | 19.41 | 0.35 | 1.84 | 19.08 | 19.47 | 19.03 | 677212 |
| 1718923200 | 19.06 | 0.08 | 0.42 | 18.83 | 19.14 | 18.7 | 1049445 |
| 1718750400 | 18.98 | 0.82 | 4.52 | 18.13 | 19 | 18.13 | 912751 |
| 1718664000 | 18.16 | 0.13 | 0.72 | 17.93 | 18.16 | 17.84 | 924895 |
| 1718404800 | 18.03 | -0.23 | -1.26 | 18.11 | 18.115 | 17.74 | 858229 |
| 1718318400 | 18.26 | -0.34 | -1.83 | 18.5 | 18.585 | 18.2 | 764195 |
| 1718232000 | 18.6 | 0.42 | 2.31 | 18.48 | 18.74 | 18.455 | 812237 |
| 1718145600 | 18.18 | 0.07 | 0.39 | 17.96 | 18.28 | 17.95 | 536356 |
| 1718059200 | 18.11 | -0.38 | -2.06 | 18.49 | 18.49 | 18 | 1286920 |
| 1717800000 | 18.49 | -0.36 | -1.91 | 18.77 | 18.88 | 18.48 | 684189 |
| 1717713600 | 18.85 | 0.15 | 0.80 | 18.61 | 19.01 | 18.61 | 1022239 |
| 1717627200 | 18.7 | 0.22 | 1.19 | 18.51 | 18.775 | 18.42 | 413454 |
| 1717540800 | 18.48 | -0.08 | -0.43 | 18.52 | 18.57 | 18.33 | 901000 |
| 1717454400 | 18.56 | -0.22 | -1.17 | 18.81 | 18.9 | 18.52 | 460750 |
| 1717195200 | 18.78 | 0.23 | 1.24 | 18.65 | 18.78 | 18.375 | 827704 |
| 1717108800 | 18.55 | 0.06 | 0.32 | 18.52 | 18.78 | 18.44 | 1069500 |
| 1717022400 | 18.49 | -0.06 | -0.32 | 18.31 | 18.68 | 18.19 | 1180480 |
| 1716936000 | 18.55 | -0.1 | -0.54 | 18.66 | 18.8 | 18.44 | 446213 |
| 1716590400 | 18.65 | -0.14 | -0.75 | 18.85 | 18.96 | 18.47 | 852283 |
| 1716504000 | 18.79 | -0.01 | -0.05 | 18.89 | 19.465 | 18.765 | 977107 |
| 1716417600 | 18.8 | -1.03 | -5.19 | 17.5 | 18.815 | 17.4001 | 2248187 |
| 1716331200 | 19.83 | -0.43 | -2.12 | 19.7 | 20.03 | 19.5 | 805044 |
| 1716244800 | 20.26 | -0.05 | -0.25 | 20.32 | 20.515 | 20.18 | 326715 |
| 1715985600 | 20.31 | -0.57 | -2.73 | 20.88 | 21.03 | 20.1 | 643093 |
| 1715899200 | 20.88 | -0.22 | -1.04 | 21.05 | 21.1 | 20.845 | 452990 |
| 1715812800 | 21.1 | 0 | 0.00 | 21.24 | 21.25 | 21 | 220552 |
| 1715726400 | 21.1 | 0.18 | 0.86 | 20.99 | 21.195 | 20.95 | 269308 |
| 1715640000 | 20.92 | -0.02 | -0.10 | 21.02 | 21.11 | 20.88 | 336408 |
| 1715380800 | 20.94 | -0.16 | -0.76 | 21.14 | 21.27 | 20.89 | 345767 |
| 1715294400 | 21.1 | 0.38 | 1.83 | 20.8 | 21.11 | 20.735 | 458176 |
| 1715208000 | 20.72 | 0.12 | 0.58 | 20.49 | 20.8 | 20.383 | 262292 |
| 1715121600 | 20.6 | -0.16 | -0.77 | 20.78 | 20.82 | 20.565 | 520154 |
| 1715035200 | 20.76 | 0.29 | 1.42 | 20.52 | 20.85 | 20.46 | 355118 |
| 1714776000 | 20.47 | 0.28 | 1.39 | 20.37 | 20.51 | 20.3 | 315743 |
| 1714689600 | 20.19 | 0.46 | 2.33 | 19.86 | 20.2 | 19.79 | 519607 |
| 1714603200 | 19.73 | 0.44 | 2.28 | 19.34 | 19.97 | 19.26 | 1045588 |
| 1714516800 | 19.29 | -0.07 | -0.36 | 19.2 | 19.39 | 19.07 | 762068 |
| 1714430400 | 19.36 | 0.32 | 1.68 | 19.15 | 19.38 | 19.07 | 676634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
