News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.93 | -20.6708595388 | 23.85 | 25.02 | 18.02 | 197478 | 20.89154861 | CS |
| 4 | -6.1 | -24.3804956035 | 25.02 | 26.59 | 18.02 | 143106 | 22.98242323 | CS |
| 12 | -8.56 | -31.1499272198 | 27.48 | 28.26 | 18.02 | 177542 | 25.19765558 | CS |
| 26 | -7.86 | -29.3502613891 | 26.78 | 31.44 | 18.02 | 158697 | 26.57632468 | CS |
| 52 | -13.19 | -41.0775459358 | 32.11 | 48.66 | 18.02 | 157666 | 31.04559944 | CS |
| 156 | -6.42 | -25.3354380426 | 25.34 | 48.66 | 8.12 | 180895 | 24.93218591 | CS |
| 260 | 0 | 0 | 0 | 19.7499 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 18.39 | 0.07 | 0.38 | 18.54 | 18.83 | 18.34 | 397788 |
| 1726094400 | 18.32 | -0.21 | -1.13 | 18.48 | 18.49 | 18.02 | 220179 |
| 1726008000 | 18.53 | -0.1 | -0.54 | 18.54 | 18.63 | 18.17 | 239559 |
| 1725921600 | 18.63 | -0.27 | -1.43 | 18.95 | 19.27 | 18.46 | 351328 |
| 1725662400 | 18.9 | -0.37 | -1.92 | 19.33 | 19.7499 | 18.71 | 457263 |
| 1725576000 | 19.27 | -3.31 | -14.66 | 20 | 20.6547 | 19 | 540408 |
| 1725489600 | 22.58 | -0.57 | -2.46 | 23 | 23.15 | 22.41 | 195368 |
| 1725403200 | 23.15 | -0.71 | -2.98 | 23.58 | 23.705 | 23.13 | 146253 |
| 1725057600 | 23.86 | -0.35 | -1.45 | 24.17 | 24.19 | 23.71 | 161481 |
| 1724971200 | 24.21 | 0.08 | 0.33 | 24.4 | 24.47 | 23.86 | 66837 |
| 1724884800 | 24.13 | -0.47 | -1.91 | 24.53 | 24.67 | 24.06 | 109446 |
| 1724798400 | 24.6 | -0.05 | -0.20 | 24.62 | 24.665 | 24.367 | 67656 |
| 1724712000 | 24.65 | -0.06 | -0.24 | 24.96 | 25.02 | 24.6 | 113345 |
| 1724452800 | 24.71 | 0.9 | 3.78 | 23.73 | 24.84 | 23.73 | 165374 |
| 1724366400 | 23.81 | -0.6 | -2.46 | 24.48 | 24.49 | 23.71 | 91418 |
| 1724280000 | 24.41 | 0.44 | 1.84 | 24.01 | 24.46 | 23.96 | 84016 |
| 1724193600 | 23.97 | -0.36 | -1.48 | 24.27 | 24.31 | 23.68 | 82144 |
| 1724107200 | 24.33 | 0.19 | 0.79 | 24.09 | 24.36 | 24.09 | 91109 |
| 1723848000 | 24.14 | 0.26 | 1.09 | 23.85 | 24.33 | 23.85 | 171109 |
| 1723761600 | 23.88 | 0.42 | 1.79 | 23.96 | 24.18 | 23.84 | 97070 |
| 1723675200 | 23.46 | -0.51 | -2.13 | 24.11 | 24.11 | 23.43 | 74223 |
| 1723588800 | 23.97 | 0.47 | 2.00 | 23.76 | 24.06 | 23.59 | 98518 |
| 1723502400 | 23.5 | -0.56 | -2.33 | 24.22 | 24.22 | 23.28 | 124902 |
| 1723243200 | 24.06 | -0.1 | -0.41 | 24.13 | 24.23 | 23.77 | 99292 |
| 1723156800 | 24.16 | 0.36 | 1.51 | 24.07 | 24.16 | 23.76 | 115604 |
| 1723070400 | 23.8 | 0.17 | 0.72 | 23.96 | 24.17 | 23.58 | 136966 |
| 1722984000 | 23.63 | 0.39 | 1.68 | 23.14 | 23.81 | 23.14 | 134855 |
| 1722897600 | 23.24 | -1.03 | -4.24 | 23.58 | 23.7 | 23.08 | 128426 |
| 1722638400 | 24.27 | -0.8 | -3.19 | 24.32 | 24.48 | 24.06 | 99427 |
| 1722552000 | 25.07 | -0.83 | -3.20 | 26.04 | 26.21 | 24.81 | 103495 |
| 1722465600 | 25.9 | -0.02 | -0.08 | 26.07 | 26.51 | 25.76 | 95696 |
| 1722379200 | 25.92 | 0.27 | 1.05 | 25.69 | 25.94 | 25.6001 | 72438 |
| 1722292800 | 25.65 | 0.14 | 0.55 | 25.59 | 25.7099 | 25.37 | 76841 |
| 1722033600 | 25.51 | 0.05 | 0.20 | 25.8 | 25.85 | 25.25 | 82419 |
| 1721947200 | 25.46 | 0.47 | 1.88 | 25.24 | 25.66 | 25.15 | 129478 |
| 1721860800 | 24.99 | -0.53 | -2.08 | 25.36 | 25.65 | 24.96 | 80423 |
| 1721774400 | 25.52 | 0.17 | 0.67 | 25.43 | 25.635 | 25.25 | 88017 |
| 1721688000 | 25.35 | 0.31 | 1.24 | 25.18 | 25.455 | 24.55 | 102986 |
| 1721428800 | 25.04 | -0.66 | -2.57 | 25.63 | 25.86 | 24.905 | 114485 |
| 1721342400 | 25.7 | -0.31 | -1.19 | 26 | 26.59 | 25.43 | 121147 |
| 1721256000 | 26.01 | 0.34 | 1.32 | 25.5 | 26.15 | 25.475 | 136900 |
| 1721169600 | 25.67 | 0.84 | 3.38 | 25.07 | 25.71 | 25.04 | 109844 |
| 1721083200 | 24.83 | -0.6 | -2.36 | 25.68 | 25.68 | 24.8 | 128059 |
| 1720824000 | 25.43 | -0.11 | -0.43 | 25.91 | 25.93 | 24.97 | 137832 |
| 1720737600 | 25.54 | 1 | 4.07 | 25.06 | 25.6 | 25.02 | 118199 |
| 1720651200 | 24.54 | 0.08 | 0.33 | 24.52 | 24.69 | 24.3901 | 77885 |
| 1720564800 | 24.46 | -0.22 | -0.89 | 24.71 | 24.78 | 24.435 | 205232 |
| 1720478400 | 24.68 | 0.42 | 1.73 | 24.51 | 24.89 | 24.51 | 107777 |
| 1720219200 | 24.26 | -0.46 | -1.86 | 24.38 | 24.48 | 23.925 | 147910 |
| 1720040640 | 24.72 | 0.26 | 1.06 | 24.43 | 24.72 | 24.37 | 67534 |
| 1719960000 | 24.46 | -0.07 | -0.29 | 24.7 | 24.7 | 24.39 | 86760 |
| 1719873600 | 24.53 | 0.1 | 0.41 | 24.84 | 24.94 | 24.15 | 120953 |
| 1719614400 | 24.43 | 0 | 0.00 | 24.43 | 24.43 | 24.43 | 0 |
| 1719528000 | 24.43 | -0.73 | -2.90 | 25.26 | 25.27 | 24.265 | 89366 |
| 1719441600 | 25.16 | 0.06 | 0.24 | 24.96 | 25.255 | 24.91 | 78262 |
| 1719355200 | 25.1 | -0.17 | -0.67 | 25.22 | 25.42 | 24.985 | 87712 |
| 1719268800 | 25.27 | 0.44 | 1.77 | 25.01 | 25.38 | 24.925 | 102922 |
| 1719009600 | 24.83 | -0.31 | -1.23 | 25.02 | 25.13 | 24.78 | 425099 |
| 1718923200 | 25.14 | -0.25 | -0.98 | 25.28 | 25.49 | 25.07 | 105211 |
| 1718750400 | 25.39 | -0.17 | -0.67 | 25.47 | 25.5483 | 25.17 | 105589 |
| 1718664000 | 25.56 | 0.5 | 2.00 | 25.12 | 25.6 | 24.94 | 155832 |
| 1718404800 | 25.06 | 0.04 | 0.16 | 24.76 | 25.119 | 24.6 | 309623 |
| 1718318400 | 25.02 | 0.12 | 0.48 | 24.78 | 25.11 | 24.35 | 182625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
