News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -2.64900662252 | 16.61 | 16.865 | 15.69 | 302495 | 16.18872882 | CS |
| 4 | -6.05 | -27.2277227723 | 22.22 | 22.375 | 15.69 | 272404 | 18.26297209 | CS |
| 12 | -5.04 | -23.7623762376 | 21.21 | 22.375 | 15.69 | 207794 | 19.60993343 | CS |
| 26 | 1.63 | 11.2104539202 | 14.54 | 23.16 | 14.39 | 269179 | 18.83893704 | CS |
| 52 | 1.81 | 12.6044568245 | 14.36 | 23.16 | 9.56 | 447406 | 13.92132803 | CS |
| 156 | -0.99 | -5.76923076923 | 17.16 | 23.16 | 9.56 | 338837 | 14.68929876 | CS |
| 260 | 1.25 | 8.37801608579 | 14.92 | 24.71 | 6.715 | 388574 | 14.56923482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 16.17 | 0.28 | 1.76 | 16.12 | 16.27 | 16 | 247054 |
| 1741905600 | 15.89 | -0.4 | -2.46 | 16.329999 | 16.55 | 15.84 | 231279 |
| 1741819200 | 16.29 | 0.22 | 1.37 | 16.36 | 16.399999 | 16 | 289827 |
| 1741732800 | 16.07 | -0.03 | -0.19 | 16.16 | 16.329999 | 15.69 | 327449 |
| 1741646400 | 16.1 | -0.49 | -2.95 | 16.3 | 16.75 | 16.059999 | 383255 |
| 1741390800 | 16.59 | -0.05 | -0.30 | 16.61 | 16.865 | 16.465 | 280663 |
| 1741304400 | 16.64 | -0.3 | -1.77 | 16.7 | 16.88 | 16.305 | 288264 |
| 1741218000 | 16.94 | -0.3 | -1.74 | 17.29 | 17.29 | 16.629999 | 457486 |
| 1741131600 | 17.24 | -0.44 | -2.49 | 17.51 | 17.7 | 17.18 | 352503 |
| 1741045200 | 17.68 | -0.66 | -3.60 | 18.34 | 18.67 | 17.67 | 291130 |
| 1740786000 | 18.34 | -0.2 | -1.08 | 18.38 | 18.6 | 17.73 | 420760 |
| 1740699600 | 18.54 | -2.33 | -11.16 | 20.41 | 20.55 | 18.33 | 350864 |
| 1740613200 | 20.87 | 0.06 | 0.29 | 20.64 | 21.13 | 20.64 | 217366 |
| 1740526800 | 20.81 | -0.21 | -1.00 | 20.96 | 21.2299 | 20.57 | 198136 |
| 1740440400 | 21.02 | 0.12 | 0.57 | 20.9 | 21.39 | 20.86 | 189558 |
| 1740181200 | 20.9 | -0.63 | -2.93 | 21.73 | 21.73 | 20.79 | 190297 |
| 1740094800 | 21.53 | -0.15 | -0.69 | 21.49 | 21.623 | 21 | 205643 |
| 1740008400 | 21.68 | -0.57 | -2.56 | 22 | 22.088 | 20.85 | 212492 |
| 1739922000 | 22.25 | 0.24 | 1.09 | 21.93 | 22.375 | 21.815 | 148225 |
| 1739576400 | 22.01 | -0.13 | -0.59 | 22.22 | 22.24 | 21.96 | 140472 |
| 1739490000 | 22.14 | 0.28 | 1.28 | 21.94 | 22.25 | 21.7 | 169942 |
| 1739403600 | 21.86 | 0.46 | 2.15 | 21.36 | 21.86 | 21.12 | 174057 |
| 1739317200 | 21.4 | -0.01 | -0.05 | 21.29 | 21.58 | 21.26 | 110249 |
| 1739230800 | 21.41 | -0.06 | -0.28 | 21.63 | 21.71 | 21.36 | 128780 |
| 1738971600 | 21.47 | -0.08 | -0.37 | 21.6 | 21.6 | 21.1612 | 117854 |
| 1738885200 | 21.55 | 0.08 | 0.37 | 21.56 | 21.68 | 21.24 | 156645 |
| 1738798800 | 21.47 | 0.82 | 3.97 | 20.83 | 21.56 | 20.715 | 243134 |
| 1738712400 | 20.65 | 0.11 | 0.54 | 20.39 | 20.85 | 20.39 | 103167 |
| 1738626000 | 20.54 | 0.42 | 2.09 | 19.91 | 20.57 | 19.8401 | 130437 |
| 1738366800 | 20.12 | -0.26 | -1.28 | 20.457 | 20.457 | 20.01 | 167603 |
| 1738280400 | 20.38 | -0.42 | -2.02 | 20.92 | 20.935 | 20.38 | 138664 |
| 1738194000 | 20.8 | 0.48 | 2.36 | 20.34 | 20.84 | 20.255 | 175268 |
| 1738107600 | 20.32 | 0.05 | 0.25 | 20.16 | 20.48 | 20.07 | 160938 |
| 1738021200 | 20.27 | 0.05 | 0.25 | 20.31 | 20.8 | 20.2 | 206871 |
| 1737762000 | 20.22 | 0.15 | 0.75 | 20.58 | 20.58 | 20.12 | 140737 |
| 1737675600 | 20.07 | 0 | 0.00 | 20.07 | 20.07 | 20.07 | 0 |
| 1737589200 | 20.07 | -0.13 | -0.64 | 20.17 | 20.24 | 19.99 | 187579 |
| 1737502800 | 20.2 | 0.38 | 1.92 | 20.06 | 20.25 | 19.78 | 180088 |
| 1737157200 | 19.82 | 0.06 | 0.30 | 19.92 | 20.11 | 19.65 | 227560 |
| 1737070800 | 19.76 | -0.05 | -0.25 | 19.86 | 19.9 | 19.67 | 204903 |
| 1736984400 | 19.81 | -0.13 | -0.65 | 20.41 | 20.41 | 19.71 | 163813 |
| 1736898000 | 19.94 | 0.09 | 0.45 | 19.9 | 20.045 | 19.7 | 176700 |
| 1736811600 | 19.85 | -0.02 | -0.10 | 19.73 | 19.89 | 19.62 | 162674 |
| 1736552400 | 19.87 | -0.34 | -1.68 | 19.97 | 20.056 | 19.74 | 191441 |
| 1736379600 | 20.21 | 0.06 | 0.30 | 20.15 | 20.24 | 19.81 | 166060 |
| 1736293200 | 20.15 | -0.37 | -1.80 | 20.51 | 20.66 | 20.15 | 181760 |
| 1736206800 | 20.52 | -0.7 | -3.30 | 21.16 | 21.16 | 20.45 | 214109 |
| 1735947600 | 21.22 | 0.04 | 0.19 | 21.28 | 21.4764 | 21.1 | 143240 |
| 1735861200 | 21.18 | -0.32 | -1.49 | 21.47 | 21.565 | 20.85 | 284314 |
| 1735688400 | 21.5 | 0.29 | 1.37 | 21.21 | 21.56 | 21.17 | 125834 |
| 1735602000 | 21.21 | -0.2 | -0.93 | 21.49 | 21.49 | 20.78 | 143482 |
| 1735342800 | 21.41 | -0.29 | -1.34 | 21.53 | 21.67 | 21.155 | 148296 |
| 1735256400 | 21.7 | 0.35 | 1.64 | 21.37 | 21.88 | 21.37 | 146678 |
| 1735077840 | 21.35 | 0.06 | 0.28 | 21.37 | 21.482 | 21.205 | 56145 |
| 1734997200 | 21.29 | -0.18 | -0.84 | 21.38 | 21.435 | 21.035 | 146643 |
| 1734738000 | 21.47 | 0.03 | 0.14 | 21.21 | 21.71 | 21.2 | 469564 |
| 1734651600 | 21.44 | 0.12 | 0.56 | 21.46 | 21.71 | 21.18 | 229320 |
| 1734565200 | 21.32 | -0.41 | -1.89 | 22 | 22.17 | 21.268 | 239927 |
| 1734478800 | 21.73 | 0.05 | 0.23 | 21.77 | 21.87 | 21.34 | 207796 |
| 1734392400 | 21.68 | -0.24 | -1.09 | 21.8 | 22.02 | 21.63 | 211729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
