News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.20945574491 | 18.19 | 18.4 | 17.42 | 3430852 | 17.86679364 | CS |
| 4 | -0.4 | -2.17746325531 | 18.37 | 18.83 | 17.185 | 3923229 | 17.92143864 | CS |
| 12 | 1.1 | 6.52045050385 | 16.87 | 18.83 | 15.325 | 3601149 | 17.42900695 | CS |
| 26 | 1.75 | 10.7891491985 | 16.22 | 18.83 | 14.32 | 3759371 | 16.5375099 | CS |
| 52 | 4.34 | 31.8415260455 | 13.63 | 18.83 | 13.53 | 4455165 | 16.06662936 | CS |
| 156 | -8.33 | -31.6730038023 | 26.3 | 26.47 | 12.48 | 4540665 | 17.27712305 | CS |
| 260 | 0.59 | 3.39470655926 | 17.38 | 29.71 | 6.375 | 4952229 | 16.88954721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 17.67 | -0.07 | -0.39 | 17.8 | 17.83 | 17.49 | 2610000 |
| 1731627600 | 17.74 | 0.09 | 0.51 | 17.56 | 17.85 | 17.42 | 3483287 |
| 1731541200 | 17.65 | -0.14 | -0.79 | 17.91 | 18.03 | 17.61 | 3477094 |
| 1731454800 | 17.79 | -0.5 | -2.73 | 17.95 | 18.055 | 17.575 | 4574543 |
| 1731368400 | 18.29 | 0.31 | 1.72 | 18.2 | 18.4 | 18.12 | 2842105 |
| 1731109200 | 17.98 | -0.3 | -1.64 | 18.2 | 18.22 | 17.93 | 2942439 |
| 1731022800 | 18.28 | -0.31 | -1.67 | 18.49 | 18.58 | 18.185 | 2796933 |
| 1730936400 | 18.59 | 0.73 | 4.09 | 18.84 | 18.84 | 18.245 | 6176145 |
| 1730850000 | 17.86 | 0.39 | 2.23 | 17.47 | 17.89 | 17.455 | 4530376 |
| 1730763600 | 17.47 | -0.31 | -1.74 | 17.75 | 17.76 | 17.265 | 2786823 |
| 1730500800 | 17.78 | 0.44 | 2.54 | 17.44 | 17.84 | 17.425 | 4350249 |
| 1730414400 | 17.34 | -0.47 | -2.64 | 17.73 | 17.765 | 17.3 | 4310913 |
| 1730328000 | 17.81 | -0.12 | -0.67 | 17.95 | 18.3 | 17.78 | 3364178 |
| 1730241600 | 17.93 | 0.03 | 0.17 | 17.71 | 17.99 | 17.71 | 2593170 |
| 1730155200 | 17.9 | 0.27 | 1.53 | 17.81 | 18 | 17.77 | 2246504 |
| 1729896000 | 17.63 | 0.01 | 0.06 | 17.78 | 17.93 | 17.575 | 2474607 |
| 1729809600 | 17.62 | 0.12 | 0.69 | 17.61 | 17.66 | 17.435 | 2488399 |
| 1729723200 | 17.5 | -0.54 | -2.99 | 17.98 | 18 | 17.185 | 5368397 |
| 1729636800 | 18.04 | 0.02 | 0.11 | 17.91 | 18.37 | 17.63 | 7080095 |
| 1729550400 | 18.02 | -0.61 | -3.27 | 18.49 | 18.69 | 17.94 | 6701377 |
| 1729291200 | 18.63 | 0.35 | 1.91 | 18.37 | 18.7897 | 18.22 | 4376760 |
| 1729204800 | 18.28 | 0.11 | 0.61 | 18.27 | 18.34681 | 18.145 | 3493590 |
| 1729118400 | 18.17 | 0.47 | 2.66 | 17.88 | 18.18 | 17.835 | 2181279 |
| 1729032000 | 17.7 | -0.03 | -0.17 | 17.88 | 18.09 | 17.69 | 4632723 |
| 1728945600 | 17.73 | 0.04 | 0.23 | 17.61 | 17.77 | 17.51 | 5447063 |
| 1728686400 | 17.69 | 0.01 | 0.06 | 17.9 | 18 | 17.57 | 3481197 |
| 1728600000 | 17.68 | -0.09 | -0.51 | 17.59 | 17.78 | 17.49 | 2480180 |
| 1728513600 | 17.77 | 0.41 | 2.36 | 17.4 | 17.82 | 17.32 | 3652276 |
| 1728427200 | 17.36 | -0.26 | -1.48 | 17.57 | 17.67 | 17.32 | 3581527 |
| 1728340800 | 17.62 | -0.12 | -0.68 | 17.69 | 17.7 | 17.34 | 3387882 |
| 1728081600 | 17.74 | 0.27 | 1.55 | 17.81 | 17.965 | 17.595 | 3215328 |
| 1727995200 | 17.47 | -0.31 | -1.74 | 17.6 | 17.69 | 17.365 | 3144012 |
| 1727908800 | 17.78 | 0.53 | 3.07 | 17.28 | 18.21 | 17.25 | 6212841 |
| 1727822400 | 17.25 | -0.31 | -1.77 | 17.56 | 17.56 | 17.18 | 2774081 |
| 1727736000 | 17.56 | -0.08 | -0.45 | 17.6 | 17.69 | 17.355 | 3293652 |
| 1727476800 | 17.64 | -0.1 | -0.56 | 17.86 | 18.055 | 17.63 | 4672087 |
| 1727390400 | 17.74 | 0.49 | 2.84 | 17.51 | 17.895 | 17.472 | 5138882 |
| 1727304000 | 17.25 | -0.3 | -1.71 | 17.52 | 17.57 | 17.17 | 2768178 |
| 1727217600 | 17.55 | 0.42 | 2.45 | 17.19 | 17.9 | 17.15 | 6165033 |
| 1727131200 | 17.13 | -0.04 | -0.23 | 17.25 | 17.335 | 17.05 | 2638973 |
| 1726872000 | 17.17 | -0.18 | -1.04 | 17.28 | 17.31 | 17.025 | 4439245 |
| 1726785600 | 17.35 | 0.6 | 3.58 | 17.17 | 17.37 | 16.97 | 3494854 |
| 1726699200 | 16.75 | 0.15 | 0.90 | 16.6 | 17.11 | 16.515 | 2672122 |
| 1726612800 | 16.6 | 0.35 | 2.15 | 16.37 | 16.739999 | 16.329999 | 3009950 |
| 1726526400 | 16.25 | 0.24 | 1.50 | 16.12 | 16.27 | 16.02 | 2965712 |
| 1726267200 | 16.01 | 0.15 | 0.95 | 15.96 | 16.19 | 15.92 | 2125364 |
| 1726180800 | 15.86 | 0.06 | 0.38 | 15.72 | 15.955 | 15.425 | 3847116 |
| 1726094400 | 15.8 | -0.07 | -0.44 | 15.73 | 15.83 | 15.325 | 3301995 |
| 1726008000 | 15.87 | -0.06 | -0.38 | 15.97 | 15.975 | 15.605 | 2262810 |
| 1725921600 | 15.93 | 0.19 | 1.21 | 15.92 | 16.1375 | 15.87 | 4026471 |
| 1725662400 | 15.74 | -0.63 | -3.85 | 16.36 | 16.445 | 15.7 | 2866458 |
| 1725576000 | 16.37 | -0.01 | -0.06 | 16.53 | 16.66 | 16.219999 | 2836910 |
| 1725489600 | 16.379999 | -0.14 | -0.85 | 16.52 | 16.649999 | 16.27 | 4124802 |
| 1725403200 | 16.52 | -0.57 | -3.34 | 16.89 | 16.92 | 16.43 | 3874079 |
| 1725057600 | 17.09 | 0.18 | 1.06 | 17.01 | 17.1 | 16.7 | 3312395 |
| 1724971200 | 16.91 | -0.06 | -0.35 | 17.06 | 17.12 | 16.85 | 3098860 |
| 1724884800 | 16.97 | -0.06 | -0.35 | 16.95 | 17.09 | 16.86 | 2196676 |
| 1724798400 | 17.03 | -0.15 | -0.87 | 17.08 | 17.18 | 16.94 | 2652339 |
| 1724712000 | 17.18 | -0.02 | -0.12 | 17.39 | 17.46 | 17.145 | 2268168 |
| 1724452800 | 17.2 | 0.47 | 2.81 | 16.87 | 17.23 | 16.85 | 3311542 |
| 1724366400 | 16.73 | -0.02 | -0.12 | 16.79 | 16.82 | 16.53 | 2536389 |
| 1724280000 | 16.75 | 0.11 | 0.66 | 16.69 | 16.78 | 16.4537 | 3418054 |
| 1724193600 | 16.64 | -0.3 | -1.77 | 16.88 | 16.94 | 16.62 | 3341189 |
| 1724107200 | 16.94 | 0.08 | 0.47 | 16.86 | 16.975 | 16.77 | 2187121 |
| 1723848000 | 16.86 | 0.01 | 0.06 | 16.69 | 17.03 | 16.635 | 3068428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
