News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.854700854701 | 16.38 | 17.87 | 16.18 | 604020 | 16.87909143 | CS |
| 4 | 2.37 | 16.7491166078 | 14.15 | 17.87 | 14.13 | 785591 | 15.68863327 | CS |
| 12 | 3.16 | 23.6526946108 | 13.36 | 17.87 | 12.7 | 844682 | 14.6906374 | CS |
| 26 | 1.15 | 7.4821080026 | 15.37 | 17.87 | 12.68 | 823720 | 14.60718562 | CS |
| 52 | 4.41 | 36.4161849711 | 12.11 | 17.87 | 7 | 983964 | 11.99735411 | CS |
| 156 | 3.62820755 | 28.1435460901 | 12.89179245 | 21.42222075 | 6.03052821 | 868888 | 12.20592841 | CS |
| 260 | -0.21010059 | -1.25582383005 | 16.73010059 | 22.59909679 | 2.32298408 | 1013031 | 10.69810792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.52 | 0.01 | 0.06 | 16.329999 | 16.68 | 16.25 | 1169924 |
| 1721342400 | 16.51 | -0.61 | -3.56 | 16.97 | 17.3 | 16.5 | 633164 |
| 1721256000 | 17.12 | -0.39 | -2.23 | 17.68 | 17.87 | 17.11 | 754672 |
| 1721169600 | 17.51 | 0.87 | 5.23 | 16.89 | 17.675 | 16.88 | 718036 |
| 1721083200 | 16.64 | 0.45 | 2.78 | 16.399999 | 16.81 | 16.184999 | 508581 |
| 1720824000 | 16.19 | -0.01 | -0.06 | 16.379999 | 16.5 | 16.18 | 405649 |
| 1720737600 | 16.2 | 0.42 | 2.66 | 16.18 | 16.399999 | 16.01 | 684249 |
| 1720651200 | 15.78 | 0.15 | 0.96 | 15.95 | 15.95 | 15.64 | 589283 |
| 1720564800 | 15.63 | -0.09 | -0.57 | 15.71 | 15.76 | 15.435 | 547622 |
| 1720478400 | 15.72 | 0.21 | 1.35 | 15.67 | 15.865 | 15.59 | 332200 |
| 1720219200 | 15.51 | -0.21 | -1.34 | 15.59 | 15.66 | 15.34 | 414452 |
| 1720040640 | 15.72 | 0.05 | 0.32 | 15.72 | 15.785 | 15.56 | 196303 |
| 1719960000 | 15.67 | 0.12 | 0.77 | 15.57 | 15.865 | 15.41 | 568075 |
| 1719873600 | 15.55 | 0.14 | 0.91 | 15.49 | 15.62 | 15.21 | 636756 |
| 1719614400 | 15.41 | 0.25 | 1.65 | 15.26 | 15.44 | 15.12 | 1300030 |
| 1719528000 | 15.16 | -0.02 | -0.13 | 15.27 | 15.3 | 15.065 | 436651 |
| 1719441600 | 15.18 | -0.2 | -1.30 | 15.28 | 15.45 | 14.9 | 679260 |
| 1719355200 | 15.38 | 0.01 | 0.07 | 15.29 | 15.55 | 15.135 | 603577 |
| 1719268800 | 15.37 | 0.27 | 1.79 | 15.21 | 15.7 | 15.08 | 773769 |
| 1719009600 | 15.1 | 1.03 | 7.32 | 14.15 | 15.1697 | 14.13 | 4143895 |
| 1718923200 | 14.07 | -0.18 | -1.26 | 14.12 | 14.225 | 13.9925 | 2710306 |
| 1718750400 | 14.25 | -0.05 | -0.35 | 14.31 | 14.36 | 14.15 | 784579 |
| 1718664000 | 14.3 | 0.27 | 1.92 | 13.79 | 14.3 | 13.79 | 1155710 |
| 1718404800 | 14.03 | -0.55 | -3.77 | 14.32 | 14.3858 | 13.935 | 802004 |
| 1718318400 | 14.58 | -0.59 | -3.89 | 15.2 | 15.245 | 14.57 | 699334 |
| 1718232000 | 15.17 | 0.22 | 1.47 | 15.165 | 15.42 | 15.065 | 754938 |
| 1718145600 | 14.95 | -0.22 | -1.45 | 14.96 | 15.07 | 14.56 | 865703 |
| 1718059200 | 15.17 | 0.14 | 0.93 | 14.89 | 15.22 | 14.75 | 753729 |
| 1717800000 | 15.03 | -0.08 | -0.53 | 14.97 | 15.165 | 14.81 | 489096 |
| 1717713600 | 15.11 | -0.04 | -0.26 | 15.19 | 15.47 | 15.085 | 946383 |
| 1717627200 | 15.15 | 1.09 | 7.75 | 14.1 | 15.195 | 14.1 | 1257767 |
| 1717540800 | 14.06 | -0.4 | -2.77 | 14.37 | 14.415 | 13.995 | 630485 |
| 1717454400 | 14.46 | 0.35 | 2.48 | 14.04 | 14.54 | 14.04 | 744880 |
| 1717195200 | 14.11 | 0.17 | 1.22 | 14 | 14.12 | 13.86 | 534169 |
| 1717108800 | 13.94 | -0.06 | -0.43 | 14.12 | 14.13 | 13.87 | 1048739 |
| 1717022400 | 14 | -0.01 | -0.07 | 13.76 | 14.12 | 13.69 | 794784 |
| 1716936000 | 14.01 | 0.03 | 0.21 | 13.5 | 14.22 | 13.5 | 1325033 |
| 1716590400 | 13.98 | 0.72 | 5.43 | 13 | 13.99 | 12.93 | 1463377 |
| 1716504000 | 13.26 | -1.74 | -11.60 | 15.03 | 15.2138 | 12.7 | 3848184 |
| 1716417600 | 15 | 0.09 | 0.60 | 14.82 | 15.09 | 14.82 | 762033 |
| 1716331200 | 14.91 | -0.14 | -0.93 | 15.03 | 15.235 | 14.855 | 674286 |
| 1716244800 | 15.05 | 0.39 | 2.66 | 14.7 | 15.28 | 14.64 | 765399 |
| 1715985600 | 14.66 | -0.13 | -0.88 | 14.83 | 14.99 | 14.555 | 676013 |
| 1715899200 | 14.79 | 0.16 | 1.09 | 14.63 | 14.82 | 14.5311 | 742387 |
| 1715812800 | 14.63 | -0.05 | -0.34 | 14.8 | 14.83 | 14.4149 | 639765 |
| 1715726400 | 14.68 | 0.04 | 0.27 | 14.88 | 14.98 | 14.68 | 631880 |
| 1715640000 | 14.64 | 0.32 | 2.23 | 14.52 | 14.71 | 14.4082 | 713480 |
| 1715380800 | 14.32 | 0.03 | 0.21 | 14.34 | 14.48 | 14.14 | 673394 |
| 1715294400 | 14.29 | 0.21 | 1.49 | 14.1 | 14.48 | 14.1 | 458862 |
| 1715208000 | 14.08 | -0.13 | -0.91 | 14.13 | 14.255 | 13.99 | 410839 |
| 1715121600 | 14.21 | -0.16 | -1.11 | 14.36 | 14.49 | 14.024 | 459251 |
| 1715035200 | 14.37 | 0.55 | 3.98 | 13.94 | 14.595 | 13.8901 | 668748 |
| 1714776000 | 13.82 | 0.42 | 3.13 | 13.75 | 13.875 | 13.61 | 718303 |
| 1714689600 | 13.4 | 0.16 | 1.21 | 13.46 | 13.695 | 13.31 | 622800 |
| 1714603200 | 13.24 | -0.12 | -0.90 | 13.35 | 13.75 | 13.16 | 523099 |
| 1714516800 | 13.36 | -0.64 | -4.57 | 13.87 | 13.895 | 13.34 | 632759 |
| 1714430400 | 14 | 0.34 | 2.49 | 13.72 | 14.02 | 13.65 | 434803 |
| 1714171200 | 13.66 | 0.24 | 1.79 | 13.36 | 13.7 | 13.3 | 403350 |
| 1714084800 | 13.42 | -0.04 | -0.30 | 13.28 | 13.435 | 12.91 | 537474 |
| 1713998400 | 13.46 | 0.14 | 1.05 | 13.29 | 13.55 | 13.19 | 589747 |
| 1713912000 | 13.32 | 0.33 | 2.54 | 13.04 | 13.58 | 13.04 | 568742 |
| 1713825600 | 12.99 | 0.17 | 1.33 | 12.98 | 13.09 | 12.81 | 571523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
