News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 2.81107895825 | 24.19 | 25.23 | 23.09 | 647478 | 24.19909784 | CS |
| 4 | 3.13 | 14.397424103 | 21.74 | 25.23 | 20.84 | 483499 | 22.83924338 | CS |
| 12 | 7.03 | 39.4058295964 | 17.84 | 25.23 | 16.12 | 557056 | 20.8884549 | CS |
| 26 | 16.62 | 201.454545455 | 8.25 | 25.23 | 8.24 | 463308 | 17.17303984 | CS |
| 52 | 16.82 | 208.944099379 | 8.05 | 25.23 | 6.59 | 339531 | 14.29498379 | CS |
| 156 | 11.69 | 88.6949924127 | 13.18 | 25.23 | 4.9 | 326834 | 10.8453327 | CS |
| 260 | 11.46 | 85.4586129754 | 13.41 | 25.23 | 2.61 | 424259 | 11.4408029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 23.73 | -0.13 | -0.54 | 23.94 | 24.31 | 23.55 | 786562 |
| 1721342400 | 23.86 | -0.05 | -0.21 | 24.24 | 24.7799 | 23.09 | 492861 |
| 1721256000 | 23.91 | -1.11 | -4.44 | 24.41 | 25.05 | 23.86 | 749175 |
| 1721169600 | 25.02 | 0.37 | 1.50 | 24.59 | 25.1 | 24.05 | 561192 |
| 1721083200 | 24.65 | 0.79 | 3.31 | 24.19 | 25.23 | 23.99 | 647599 |
| 1720824000 | 23.86 | 0.39 | 1.66 | 23.86 | 24.295 | 23.5 | 480376 |
| 1720737600 | 23.47 | 1.62 | 7.41 | 22.5 | 23.6 | 22.02 | 717613 |
| 1720651200 | 21.85 | 0.39 | 1.82 | 21.65 | 22.02 | 21.31 | 325252 |
| 1720564800 | 21.46 | -0.05 | -0.23 | 21.37 | 21.73 | 21.22 | 591095 |
| 1720478400 | 21.51 | 0.37 | 1.75 | 21.44 | 21.665 | 21.2812 | 251810 |
| 1720219200 | 21.14 | -0.65 | -2.98 | 21.61 | 21.76 | 20.99 | 303757 |
| 1720040640 | 21.79 | 0.5 | 2.35 | 21.41 | 21.83 | 21.34 | 347572 |
| 1719960000 | 21.29 | 0.23 | 1.09 | 21.15 | 21.3 | 20.87 | 525480 |
| 1719873600 | 21.06 | -0.89 | -4.05 | 21.85 | 21.93 | 20.84 | 474657 |
| 1719614400 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
| 1719528000 | 21.95 | 0.06 | 0.27 | 21.9 | 22.18 | 21.53 | 445214 |
| 1719441600 | 21.89 | -0.04 | -0.18 | 21.75 | 21.95 | 21.5615 | 332126 |
| 1719355200 | 21.93 | 0.04 | 0.18 | 22 | 22.15 | 21.52 | 340517 |
| 1719268800 | 21.89 | 0.21 | 0.97 | 21.74 | 22.08 | 21.6 | 330130 |
| 1719009600 | 21.68 | -0.38 | -1.72 | 21.74 | 21.76 | 20.48 | 1529562 |
| 1718923200 | 22.06 | 0.33 | 1.52 | 21.81 | 22.2403 | 21.44 | 428678 |
| 1718750400 | 21.73 | 0.51 | 2.40 | 21.19 | 21.785 | 20.9 | 503489 |
| 1718664000 | 21.22 | 0.5 | 2.41 | 20.75 | 21.23 | 20.485 | 539425 |
| 1718404800 | 20.72 | 1.52 | 7.92 | 20.22 | 21.53 | 20.22 | 933162 |
| 1718318400 | 19.2 | -0.67 | -3.37 | 19.74 | 19.85 | 19.15 | 342203 |
| 1718232000 | 19.87 | 0.37 | 1.90 | 20.28 | 20.4 | 19.82 | 382510 |
| 1718145600 | 19.5 | -0.16 | -0.81 | 19.49 | 20 | 19.29 | 458428 |
| 1718059200 | 19.66 | -0.21 | -1.06 | 19.51 | 19.985 | 19.3 | 615569 |
| 1717800000 | 19.87 | -0.73 | -3.54 | 20.46 | 20.56 | 19.82 | 538440 |
| 1717713600 | 20.6 | -0.71 | -3.33 | 21.26 | 21.38 | 20.28 | 478401 |
| 1717627200 | 21.31 | 0.73 | 3.55 | 21 | 21.31 | 20.63 | 856117 |
| 1717540800 | 20.58 | -1.07 | -4.94 | 21.37 | 21.59 | 20.07 | 1291597 |
| 1717454400 | 21.65 | -0.41 | -1.86 | 22.44 | 22.49 | 21.34 | 599123 |
| 1717195200 | 22.06 | -0.53 | -2.35 | 22.54 | 23.19 | 21.8 | 1479921 |
| 1717108800 | 22.59 | 0.63 | 2.87 | 22.1 | 22.65 | 21.73 | 564537 |
| 1717022400 | 21.96 | 0.46 | 2.14 | 21.5 | 22.092 | 21.19 | 511684 |
| 1716936000 | 21.5 | -0.17 | -0.78 | 21.82 | 21.93 | 21.1561 | 402403 |
| 1716590400 | 21.67 | 0.83 | 3.98 | 20.94 | 21.8 | 20.88 | 376416 |
| 1716504000 | 20.84 | -0.05 | -0.24 | 21.02 | 21.23 | 20.5701 | 444151 |
| 1716417600 | 20.89 | 0.38 | 1.85 | 20.64 | 21.0101 | 20.51 | 425348 |
| 1716331200 | 20.51 | 0.44 | 2.19 | 20 | 20.5773 | 19.9 | 396231 |
| 1716244800 | 20.07 | 0.39 | 1.98 | 19.6 | 20.33 | 19.51 | 405079 |
| 1715985600 | 19.68 | 0.08 | 0.41 | 19.7 | 19.91 | 19.37 | 470854 |
| 1715899200 | 19.6 | -0.12 | -0.61 | 19.72 | 19.89 | 19.25 | 668971 |
| 1715812800 | 19.72 | 0.21 | 1.08 | 19.99 | 20.625 | 19.66 | 947622 |
| 1715726400 | 19.51 | 0.72 | 3.83 | 19.01 | 19.56 | 18.86 | 461060 |
| 1715640000 | 18.79 | -0.05 | -0.27 | 19.09 | 19.2 | 18.71 | 329002 |
| 1715380800 | 18.84 | -0.19 | -1.00 | 19.2 | 19.2 | 18.72 | 289716 |
| 1715294400 | 19.03 | 0.7 | 3.82 | 18.46 | 19.06 | 18.3241 | 406042 |
| 1715208000 | 18.33 | -0.02 | -0.11 | 18.23 | 18.6 | 18 | 267391 |
| 1715121600 | 18.35 | -0.07 | -0.38 | 18.67 | 18.74 | 18.23 | 375055 |
| 1715035200 | 18.42 | 0.43 | 2.39 | 18.25 | 18.677 | 18.03 | 500488 |
| 1714776000 | 17.99 | 0.6 | 3.45 | 17.84 | 18 | 17.36 | 555069 |
| 1714689600 | 17.39 | 0.62 | 3.70 | 17.06 | 17.41 | 16.78 | 438787 |
| 1714603200 | 16.77 | 0.14 | 0.84 | 16.73 | 16.97 | 16.12 | 733198 |
| 1714516800 | 16.629999 | -1.09 | -6.15 | 17.55 | 17.55 | 16.590699 | 588741 |
| 1714430400 | 17.72 | -0.06 | -0.34 | 17.84 | 18.18 | 17.14 | 957678 |
| 1714171200 | 17.78 | 3.89 | 28.01 | 15.695 | 17.95 | 15.695 | 1549014 |
| 1714084800 | 13.89 | -0.02 | -0.14 | 13.76 | 14.03 | 13.56 | 353041 |
| 1713998400 | 13.91 | -0.07 | -0.50 | 13.82 | 14.11 | 13.72 | 382746 |
| 1713912000 | 13.98 | 0.46 | 3.40 | 13.61 | 13.995 | 13.56 | 306201 |
| 1713825600 | 13.52 | 0.24 | 1.81 | 13.36 | 13.67 | 13.29 | 327669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
