News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.87 | -14.2220019822 | 20.18 | 20.5799 | 16.92 | 241117 | 18.14767514 | CS |
| 4 | -1.11 | -6.02605863192 | 18.42 | 21.98 | 16.92 | 233435 | 19.4533009 | CS |
| 12 | -2.05 | -10.5888429752 | 19.36 | 21.98 | 16.92 | 196973 | 18.911384 | CS |
| 26 | -2.13 | -10.9567901235 | 19.44 | 22.655 | 16.92 | 302489 | 19.4024736 | CS |
| 52 | -49.67 | -74.1564646163 | 66.98 | 70.58 | 16.92 | 359610 | 29.12273988 | CS |
| 156 | -191.36 | -91.7046053577 | 208.67 | 221.995 | 16.92 | 233692 | 72.29911125 | CS |
| 260 | -86.19 | -83.2753623188 | 103.5 | 336.99 | 16.92 | 214795 | 102.30743247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.92 | -0.22 | -1.28 | 17.06 | 17.47 | 16.73 | 466898 |
| 1734651600 | 17.14 | -0.63 | -3.55 | 17.87 | 17.9154 | 17 | 251613 |
| 1734565200 | 17.77 | -0.82 | -4.41 | 18.75 | 18.99 | 17.68 | 203246 |
| 1734478800 | 18.59 | 0.36 | 1.97 | 18.35 | 19.07 | 18.29 | 191578 |
| 1734392400 | 18.23 | -0.93 | -4.85 | 19.19 | 19.35 | 17.69 | 324909 |
| 1734133200 | 19.16 | -0.99 | -4.91 | 20.29 | 20.5799 | 18.93 | 217108 |
| 1734046800 | 20.15 | -0.83 | -3.96 | 20.69 | 21.1099 | 20.04 | 147694 |
| 1733960400 | 20.98 | -0.78 | -3.58 | 21.88 | 21.98 | 20.79 | 163310 |
| 1733874000 | 21.76 | 0.77 | 3.67 | 21.54 | 21.78 | 20.6725 | 248773 |
| 1733787600 | 20.99 | 0.93 | 4.64 | 20.31 | 21.633 | 20.2437 | 394284 |
| 1733528400 | 20.06 | 0.1 | 0.50 | 20.0388 | 21.89 | 19.93 | 394541 |
| 1733442000 | 19.96 | 0.22 | 1.11 | 19.79 | 20.14 | 19.3 | 248505 |
| 1733355600 | 19.74 | 0.52 | 2.71 | 19.2852 | 19.81 | 18.7901 | 242151 |
| 1733269200 | 19.22 | -0.62 | -3.13 | 19.55 | 19.64 | 19.11 | 196194 |
| 1733182800 | 19.84 | 0.17 | 0.86 | 19.53 | 19.9 | 18.9237 | 272917 |
| 1732917840 | 19.67 | 0.23 | 1.18 | 19.525 | 19.76 | 19.225 | 117696 |
| 1732750800 | 19.44 | 1.12 | 6.11 | 18.5 | 19.705 | 18.5 | 261253 |
| 1732664400 | 18.32 | -0.3 | -1.61 | 18.5 | 18.71 | 18.01 | 136193 |
| 1732578000 | 18.62 | 0.21 | 1.14 | 18.5 | 19.41 | 18.4901 | 217300 |
| 1732318800 | 18.41 | 0.11 | 0.60 | 18.35 | 18.65 | 18.02 | 142155 |
| 1732232400 | 18.3 | 0.14 | 0.77 | 18.165 | 18.68 | 18.06 | 267611 |
| 1732146000 | 18.16 | 0.84 | 4.85 | 17.3 | 18.22 | 17.285 | 188534 |
| 1732059600 | 17.32 | -0.25 | -1.42 | 17.75 | 17.78 | 17.07 | 283295 |
| 1731973200 | 17.57 | -0.57 | -3.14 | 18.125 | 18.5199 | 17.53 | 147666 |
| 1731714000 | 18.14 | -0.14 | -0.77 | 18.535 | 18.59 | 18.08 | 140201 |
| 1731627600 | 18.28 | -1.29 | -6.59 | 19.625 | 19.74 | 18.16 | 228503 |
| 1731541200 | 19.57 | 0.16 | 0.82 | 19.235 | 19.96 | 18.99 | 168021 |
| 1731454800 | 19.41 | -0.02 | -0.10 | 19.32 | 19.46 | 18.914 | 171934 |
| 1731368400 | 19.43 | 0.27 | 1.41 | 19.3 | 19.79 | 19.09 | 186033 |
| 1731109200 | 19.16 | -0.72 | -3.62 | 19.79 | 19.79 | 18.8 | 181105 |
| 1731022800 | 19.88 | 0.18 | 0.91 | 19.6227 | 20.2 | 19.6 | 214046 |
| 1730936400 | 19.7 | -0.7 | -3.43 | 20.395 | 20.58 | 19.5 | 292568 |
| 1730850000 | 20.4 | 1.59 | 8.45 | 21.17 | 21.17 | 18.93 | 585394 |
| 1730763600 | 18.81 | 0.23 | 1.24 | 18.58 | 19.22 | 18.5304 | 205827 |
| 1730500800 | 18.58 | 0.2 | 1.09 | 18.56 | 19.17 | 18.49 | 169419 |
| 1730414400 | 18.38 | -0.31 | -1.66 | 18.49 | 18.5 | 17.885 | 161565 |
| 1730328000 | 18.69 | 0.18 | 0.97 | 18.59 | 19.15 | 18.58 | 170232 |
| 1730241600 | 18.51 | 0.67 | 3.76 | 18.02 | 18.57 | 17.59 | 157971 |
| 1730155200 | 17.84 | 0.42 | 2.41 | 17.905 | 18.32 | 17.835 | 114967 |
| 1729896000 | 17.42 | -0.22 | -1.25 | 17.7 | 18.105 | 17.37 | 99032 |
| 1729809600 | 17.64 | 0.06 | 0.34 | 17.67 | 17.7 | 17.4 | 99256 |
| 1729723200 | 17.58 | 0.29 | 1.68 | 17.2701 | 17.71 | 17.25 | 120034 |
| 1729636800 | 17.29 | -0.47 | -2.65 | 17.765 | 17.88 | 17.23 | 135396 |
| 1729550400 | 17.76 | -0.35 | -1.93 | 18.17 | 18.17 | 17.64 | 189347 |
| 1729291200 | 18.11 | 0.21 | 1.17 | 17.9 | 18.19 | 17.82 | 138912 |
| 1729204800 | 17.9 | -0.08 | -0.44 | 18 | 18.02 | 17.475 | 112118 |
| 1729118400 | 17.98 | 0.18 | 1.01 | 17.96 | 18.06 | 17.65 | 147630 |
| 1729032000 | 17.8 | 0.45 | 2.59 | 17.19 | 17.89 | 17.0692 | 144895 |
| 1728945600 | 17.35 | -0.67 | -3.72 | 18.06 | 18.06 | 17.3 | 162729 |
| 1728686400 | 18.02 | 0.02 | 0.11 | 18 | 18.7 | 17.95 | 185039 |
| 1728600000 | 18 | 0.21 | 1.18 | 17.5 | 18.11 | 17.17 | 171593 |
| 1728513600 | 17.79 | -0.67 | -3.63 | 18.62 | 18.67 | 17.79 | 181215 |
| 1728427200 | 18.46 | -0.11 | -0.59 | 18.11 | 18.72 | 18.11 | 143127 |
| 1728340800 | 18.57 | 0.13 | 0.70 | 18.34 | 18.68 | 18.135 | 115380 |
| 1728081600 | 18.44 | 0.16 | 0.88 | 18.655 | 18.74 | 18.01 | 164073 |
| 1727995200 | 18.28 | -0.07 | -0.38 | 18.26 | 18.51 | 17.865 | 172494 |
| 1727908800 | 18.35 | -0.87 | -4.53 | 18.9 | 19.165 | 18.275 | 152422 |
| 1727822400 | 19.22 | 0.08 | 0.42 | 19.08 | 19.38 | 18.76 | 178446 |
| 1727735520 | 19.14 | -0.11 | -0.57 | 19.23 | 19.73 | 19.09 | 132197 |
| 1727476800 | 19.25 | 0.16 | 0.84 | 19.36 | 19.96 | 19.2 | 118687 |
| 1727390400 | 19.09 | 0.69 | 3.75 | 18.69 | 19.6915 | 18.5 | 196492 |
| 1727304000 | 18.4 | -0.75 | -3.92 | 19.16 | 19.16 | 18.0478 | 211866 |
| 1727217600 | 19.15 | 0.35 | 1.86 | 18.88 | 19.19 | 18.84 | 109719 |
| 1727131200 | 18.8 | 0.12 | 0.64 | 18.61 | 19.1 | 18.41 | 205862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
