News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -6.1951754386 | 18.24 | 18.4959 | 17.11 | 22991 | 17.90085895 | CS |
| 4 | 1.06 | 6.60436137072 | 16.05 | 18.51 | 15.365 | 39845 | 17.11000579 | CS |
| 12 | -4.84 | -22.0501138952 | 21.95 | 22.03 | 15.365 | 50527 | 18.17853528 | CS |
| 26 | -2.37 | -12.1663244353 | 19.48 | 31.78 | 15.365 | 56227 | 23.62061604 | CS |
| 52 | -2.16 | -11.2091333679 | 19.27 | 31.78 | 14.34 | 51907 | 21.93414867 | CS |
| 156 | 3.78 | 28.3570892723 | 13.33 | 31.78 | 9.175 | 36780 | 16.88644624 | CS |
| 260 | 0.74 | 4.5204642639 | 16.37 | 31.78 | 6.68 | 38023 | 16.82596755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 17.11 | -0.79 | -4.41 | 17.96 | 18 | 17.065 | 24951 |
| 1738280400 | 17.9 | 0.11 | 0.62 | 17.77 | 18.11 | 17.525 | 27270 |
| 1738194000 | 17.79 | 0.08 | 0.45 | 17.7 | 17.81 | 17.23 | 17889 |
| 1738107600 | 17.71 | -0.33 | -1.83 | 17.82 | 18.0099 | 17.63 | 22353 |
| 1738021200 | 18.04 | 0.02 | 0.11 | 18.07 | 18.4959 | 17.7 | 31022 |
| 1737762000 | 18.02 | 0.06 | 0.33 | 18.24 | 18.24 | 17.74 | 16421 |
| 1737675600 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
| 1737589200 | 17.96 | 0.02 | 0.11 | 17.94 | 18.205 | 17.58 | 49674 |
| 1737502800 | 17.94 | 0.49 | 2.81 | 18.22 | 18.51 | 17.79 | 63001 |
| 1737157200 | 17.45 | -0.05 | -0.29 | 17.68 | 18.22 | 17.39 | 66490 |
| 1737070800 | 17.5 | 0.43 | 2.52 | 17.13 | 18.18 | 17.0448 | 88359 |
| 1736984400 | 17.07 | 1.24 | 7.83 | 16.26 | 17.1 | 15.79 | 37988 |
| 1736898000 | 15.83 | 0.32 | 2.06 | 15.54 | 16 | 15.5101 | 35012 |
| 1736811600 | 15.51 | -0.46 | -2.88 | 16.16 | 16.25 | 15.365 | 28090 |
| 1736552400 | 15.97 | -0.41 | -2.50 | 16.25 | 16.379999 | 15.57 | 44979 |
| 1736379600 | 16.379999 | -0.08 | -0.49 | 16.17 | 16.489999 | 16.036999 | 40855 |
| 1736293200 | 16.46 | 0.1 | 0.61 | 16.36 | 16.495 | 16.14 | 36985 |
| 1736206800 | 16.36 | -0.22 | -1.33 | 17.05 | 17.0599 | 16.36 | 39568 |
| 1735947600 | 16.579999 | 0.34 | 2.09 | 16.329999 | 16.81 | 16.149999 | 28363 |
| 1735861200 | 16.239999 | -0.59 | -3.51 | 17.76 | 17.76 | 16.149999 | 59691 |
| 1735688400 | 16.83 | 0.23 | 1.39 | 16.75 | 16.97 | 16.399999 | 189965 |
| 1735602000 | 16.6 | -0.17 | -1.01 | 16.81 | 16.81 | 16 | 45994 |
| 1735342800 | 16.77 | -0.3 | -1.76 | 16.93 | 17.02 | 16.55 | 43464 |
| 1735256400 | 17.07 | 0.86 | 5.31 | 16.2 | 17.1 | 16.2 | 34217 |
| 1735077840 | 16.21 | -0.33 | -2.00 | 16.29 | 16.78 | 15.9 | 33906 |
| 1734997200 | 16.54 | -0.02 | -0.12 | 16.51 | 16.8448 | 16.309999 | 23175 |
| 1734738000 | 16.559999 | 0.21 | 1.28 | 16.39 | 17.07 | 16.37 | 92499 |
| 1734651600 | 16.35 | -0.29 | -1.74 | 16.579999 | 16.774999 | 16.119 | 35154 |
| 1734565200 | 16.64 | -1.19 | -6.67 | 18.37 | 18.39 | 16.48 | 55821 |
| 1734478800 | 17.83 | -0.31 | -1.71 | 17.82 | 18.06 | 17.58 | 41892 |
| 1734392400 | 18.14 | 0.11 | 0.61 | 18.125 | 18.4591 | 18.02 | 26416 |
| 1734133200 | 18.03 | 0.39 | 2.21 | 17.42 | 18.235 | 16.71 | 75591 |
| 1734046800 | 17.64 | -0.02 | -0.11 | 17.8917 | 18.09 | 16.985 | 64391 |
| 1733960400 | 17.66 | -0.14 | -0.79 | 18.345 | 18.345 | 17.155 | 130191 |
| 1733874000 | 17.8 | -0.46 | -2.52 | 18.1 | 18.25 | 17.71 | 52119 |
| 1733787600 | 18.26 | -0.67 | -3.54 | 18.86 | 19.04 | 18.1 | 56499 |
| 1733528400 | 18.93 | -0.46 | -2.37 | 19.28 | 19.85 | 18.78 | 38315 |
| 1733442000 | 19.39 | -0.68 | -3.39 | 19.83 | 20.45 | 19.23 | 46147 |
| 1733355600 | 20.07 | -0.04 | -0.20 | 20.1 | 20.32 | 19.57 | 68395 |
| 1733269200 | 20.11 | 0.34 | 1.72 | 19.75 | 20.21 | 19.59 | 58626 |
| 1733182800 | 19.77 | 0.4 | 2.07 | 19.25 | 20.08 | 18.54 | 61719 |
| 1732917840 | 19.37 | -0.44 | -2.22 | 20.015 | 20.015 | 19.31 | 16437 |
| 1732750800 | 19.81 | 0.17 | 0.87 | 19.75 | 20 | 19.49 | 33076 |
| 1732664400 | 19.64 | 0 | 0.00 | 19.64 | 20.05 | 18.62 | 50254 |
| 1732578000 | 19.64 | 0.3 | 1.55 | 19.36 | 20.22 | 19.33 | 25623 |
| 1732318800 | 19.34 | 0.19 | 0.99 | 19.47 | 19.99 | 18.7501 | 24646 |
| 1732232400 | 19.15 | -0.24 | -1.24 | 19.35 | 19.45 | 19.11 | 20282 |
| 1732146000 | 19.39 | -0.24 | -1.22 | 19.345 | 19.87 | 19.12 | 34583 |
| 1732059600 | 19.63 | -0.53 | -2.63 | 20.03 | 20.03 | 19.31 | 40071 |
| 1731973200 | 20.16 | -0.09 | -0.44 | 20.56 | 21.02 | 20.14 | 34875 |
| 1731714000 | 20.25 | -0.33 | -1.60 | 20.7764 | 20.7764 | 20.03 | 56743 |
| 1731627600 | 20.58 | 0.25 | 1.23 | 20.55 | 21.47 | 20.21 | 53997 |
| 1731541200 | 20.33 | -0.08 | -0.39 | 20.22 | 20.55 | 19.605 | 91343 |
| 1731454800 | 20.41 | -0.59 | -2.81 | 20.88 | 21.69 | 20.4 | 63763 |
| 1731368400 | 21 | -0.35 | -1.64 | 21.135 | 21.38 | 20.48 | 71999 |
| 1731109200 | 21.35 | -0.72 | -3.26 | 21.57 | 22.03 | 21.3 | 59836 |
| 1731022800 | 22.07 | -0.51 | -2.26 | 22.395 | 23.3 | 22.06 | 77142 |
| 1730936400 | 22.58 | 1.9 | 9.19 | 21.43 | 22.91 | 21.21 | 107611 |
| 1730850000 | 20.68 | -0.13 | -0.62 | 20.735 | 21.2 | 19.51 | 170310 |
| 1730763600 | 20.81 | -5.73 | -21.59 | 26.07 | 26.07 | 20.395 | 227090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
