News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 4.10012947777 | 23.17 | 25.09 | 22.87 | 608620 | 24.43973715 | CS |
| 4 | 8.47 | 54.1214057508 | 15.65 | 25.09 | 15.18 | 660332 | 20.59410142 | CS |
| 12 | 13.16 | 120.072992701 | 10.96 | 25.09 | 10.96 | 416306 | 17.08721977 | CS |
| 26 | 13.16 | 120.072992701 | 10.96 | 25.09 | 10.96 | 416306 | 17.08721977 | CS |
| 52 | 13.16 | 120.072992701 | 10.96 | 25.09 | 10.96 | 416306 | 17.08721977 | CS |
| 156 | 13.16 | 120.072992701 | 10.96 | 25.09 | 10.96 | 416306 | 17.08721977 | CS |
| 260 | 13.16 | 120.072992701 | 10.96 | 25.09 | 10.96 | 416306 | 17.08721977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 24.12 | -0.62 | -2.51 | 24.95 | 25.09 | 23.54 | 798105 |
| 1733182800 | 24.74 | 0.09 | 0.37 | 24.65 | 24.95 | 24.2004 | 507849 |
| 1732917840 | 24.65 | 0.18 | 0.74 | 24.72 | 24.792 | 24.24 | 380796 |
| 1732750800 | 24.47 | 1.26 | 5.43 | 23.17 | 24.64 | 22.87 | 747728 |
| 1732664400 | 23.21 | 0.48 | 2.11 | 22.63 | 23.57 | 22.595 | 725256 |
| 1732578000 | 22.73 | -0.58 | -2.49 | 23.31 | 23.52 | 22.43 | 645777 |
| 1732318800 | 23.31 | 1.56 | 7.17 | 21.94 | 23.58 | 21.67 | 929087 |
| 1732232400 | 21.75 | 1.24 | 6.05 | 20.47 | 22.11 | 20.3201 | 760213 |
| 1732146000 | 20.51 | 0.28 | 1.38 | 20.09 | 20.57 | 19.77 | 571338 |
| 1732059600 | 20.23 | 0.47 | 2.38 | 19.35 | 20.45 | 19.35 | 738992 |
| 1731973200 | 19.76 | 1.02 | 5.44 | 18.96 | 19.88 | 18.65 | 492320 |
| 1731714000 | 18.74 | 0.53 | 2.91 | 18.3 | 18.77 | 18.2308 | 421544 |
| 1731627600 | 18.21 | 0.39 | 2.19 | 18.01 | 18.24 | 17.66 | 357177 |
| 1731541200 | 17.82 | -0.56 | -3.05 | 18.48 | 18.55 | 17.8 | 667656 |
| 1731454800 | 18.38 | 0.43 | 2.40 | 18 | 18.755 | 17.79 | 847504 |
| 1731368400 | 17.95 | 0.8 | 4.66 | 17.2 | 17.96 | 17.2 | 1326809 |
| 1731109200 | 17.15 | 0.65 | 3.94 | 16.489999 | 17.19 | 16.489999 | 318809 |
| 1731022800 | 16.5 | -0.02 | -0.12 | 16.59 | 16.9031 | 16.3701 | 527452 |
| 1730936400 | 16.52 | 2.5 | 17.83 | 15.65 | 16.855 | 15.18 | 781888 |
| 1730850000 | 14.02 | 0.39 | 2.86 | 13.18 | 15.18 | 13.02 | 1319574 |
| 1730763600 | 13.63 | 0.71 | 5.50 | 12.92 | 13.75 | 12.86 | 388707 |
| 1730500800 | 12.92 | -0.22 | -1.67 | 13.24 | 13.24 | 12.78 | 226953 |
| 1730414400 | 13.14 | -0.09 | -0.68 | 13.34 | 13.4 | 13.08 | 221050 |
| 1730328000 | 13.23 | 0.01 | 0.08 | 13.27 | 13.53 | 13.17 | 225394 |
| 1730241600 | 13.22 | -0.11 | -0.83 | 13.27 | 13.325 | 13.05 | 128092 |
| 1730155200 | 13.33 | -0.09 | -0.67 | 13.16 | 13.4 | 13.0677 | 164578 |
| 1729896000 | 13.42 | 0.16 | 1.21 | 13.46 | 13.576 | 13.355 | 151622 |
| 1729809600 | 13.26 | 0.12 | 0.91 | 13.17 | 13.3 | 12.85 | 177552 |
| 1729723200 | 13.14 | -0.17 | -1.28 | 13.21 | 13.39 | 13.05 | 158420 |
| 1729636800 | 13.31 | 0.1 | 0.76 | 13.3 | 13.4646 | 13.21 | 199243 |
| 1729550400 | 13.21 | -0.1 | -0.75 | 13.44 | 13.44 | 13.01 | 190589 |
| 1729291200 | 13.31 | -0.37 | -2.70 | 13.64 | 13.68 | 13.23 | 215002 |
| 1729204800 | 13.68 | -0.44 | -3.12 | 14 | 14.085 | 13.58 | 274106 |
| 1729118400 | 14.12 | 0.4 | 2.92 | 14 | 14.4 | 13.91 | 246451 |
| 1729032000 | 13.72 | -0.14 | -1.01 | 13.75 | 13.9084 | 13.56 | 398748 |
| 1728945600 | 13.86 | -0.1 | -0.72 | 13.9 | 13.95 | 13.57 | 183358 |
| 1728686400 | 13.96 | 0.45 | 3.33 | 13.79 | 14.1 | 13.545 | 185565 |
| 1728600000 | 13.51 | 0.02 | 0.15 | 13.38 | 13.64 | 13.21 | 342412 |
| 1728513600 | 13.49 | 0.06 | 0.45 | 13.36 | 13.79 | 13.274 | 324898 |
| 1728427200 | 13.43 | -0.36 | -2.61 | 13.4 | 13.57 | 13.06 | 273796 |
| 1728340800 | 13.79 | 0.19 | 1.40 | 13.6 | 13.98 | 13.6 | 229122 |
| 1728081600 | 13.6 | 0.15 | 1.12 | 13.35 | 13.69 | 13.35 | 151412 |
| 1727995200 | 13.45 | 0.22 | 1.66 | 13.22 | 13.56 | 13.1 | 154874 |
| 1727908800 | 13.23 | 0.25 | 1.93 | 13.16 | 13.41 | 13.04 | 222433 |
| 1727822400 | 12.98 | 0.22 | 1.72 | 12.67 | 13.09 | 12.59 | 268168 |
| 1727736000 | 12.76 | 0.06 | 0.47 | 12.74 | 13.03 | 12.48 | 320919 |
| 1727476800 | 12.7 | 0.13 | 1.03 | 12.76 | 12.85 | 12.58 | 269408 |
| 1727390400 | 12.57 | -0.97 | -7.16 | 13.35 | 13.435 | 12.54 | 284872 |
| 1727304000 | 13.54 | -0.38 | -2.73 | 13.8 | 13.92 | 13.335004 | 263384 |
| 1727217600 | 13.92 | 0.08 | 0.58 | 14.04 | 14.1 | 13.76 | 201362 |
| 1727131200 | 13.84 | 0.38 | 2.82 | 13.7 | 14.29 | 13.61 | 337068 |
| 1726872000 | 13.46 | 0.28 | 2.12 | 13.08 | 13.8 | 12.84 | 938357 |
| 1726785600 | 13.18 | 0.54 | 4.27 | 13.09 | 13.21 | 12.7 | 320787 |
| 1726699200 | 12.64 | -0.08 | -0.63 | 12.66 | 13 | 12.59 | 269132 |
| 1726612800 | 12.72 | 0.73 | 6.09 | 12.09 | 12.82 | 12.09 | 453601 |
| 1726526400 | 11.99 | 0.27 | 2.30 | 11.86 | 12.05 | 11.64 | 269887 |
| 1726267200 | 11.72 | 0.2 | 1.74 | 11.66 | 11.76 | 11.42 | 424749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
