News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -3.59869138495 | 18.34 | 18.59 | 17.45 | 89067 | 18.03537361 | CS |
| 4 | 0.62 | 3.63423212192 | 17.06 | 18.59 | 16.99 | 112859 | 17.92568791 | CS |
| 12 | 1.54 | 9.541511772 | 16.14 | 18.59 | 15.11 | 117454 | 16.78557515 | CS |
| 26 | 3.64 | 25.9259259259 | 14.04 | 18.59 | 12.33 | 134981 | 15.77729788 | CS |
| 52 | 5.64 | 46.8438538206 | 12.04 | 18.59 | 11.95 | 131788 | 14.94223041 | CS |
| 156 | 9.81 | 124.650571792 | 7.87 | 18.59 | 7.5 | 177564 | 13.36213773 | CS |
| 260 | 0 | 0 | 17.68 | 18.59 | 4.74 | 198206 | 11.53037034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721252400 | 17.68 | -0.01 | -0.06 | 17.69 | 17.81 | 17.45 | 201705 |
| 1721166000 | 17.69 | -0.13 | -0.73 | 17.86 | 17.86 | 17.62 | 76811 |
| 1721079600 | 17.82 | -0.24 | -1.33 | 18.08 | 18.18 | 17.79 | 135275 |
| 1720820400 | 18.06 | -0.29 | -1.58 | 18.37 | 18.48 | 18.06 | 57975 |
| 1720734000 | 18.35 | 0.01 | 0.05 | 18.59 | 18.59 | 18.35 | 84205 |
| 1720647600 | 18.34 | -0.02 | -0.11 | 18.34 | 18.46 | 18.3 | 91070 |
| 1720561200 | 18.36 | -0.01 | -0.05 | 18.28 | 18.54 | 18.24 | 154082 |
| 1720474800 | 18.37 | 0.18 | 0.99 | 18.12 | 18.38 | 17.91 | 214419 |
| 1720215600 | 18.19 | -0.29 | -1.57 | 18.5 | 18.5 | 18.16 | 121443 |
| 1720129200 | 18.48 | 0.13 | 0.71 | 18.37 | 18.57 | 18.35 | 29491 |
| 1720042800 | 18.35 | 0.1 | 0.55 | 18.19 | 18.44 | 18.15 | 70807 |
| 1719956400 | 18.25 | -0.18 | -0.98 | 18.35 | 18.36 | 18.02 | 96152 |
| 1719610800 | 18.43 | 0.31 | 1.71 | 18.23 | 18.57 | 18.14 | 220853 |
| 1719524400 | 18.12 | 0.61 | 3.48 | 17.55 | 18.16 | 17.55 | 185143 |
| 1719438000 | 17.51 | 0.35 | 2.04 | 17.14 | 17.57 | 17.13 | 55492 |
| 1719351600 | 17.16 | -0.1 | -0.58 | 17.24 | 17.4 | 17.13 | 149935 |
| 1719265200 | 17.26 | 0.27 | 1.59 | 17 | 17.35 | 17 | 61591 |
| 1719006000 | 16.99 | -0.12 | -0.70 | 17.01 | 17.16 | 16.99 | 177795 |
| 1718919600 | 17.11 | -0.17 | -0.98 | 17.2 | 17.32 | 17.08 | 108035 |
| 1718833200 | 17.28 | 0.13 | 0.76 | 17.06 | 17.28 | 17.03 | 53755 |
| 1718746800 | 17.15 | 0.1 | 0.59 | 16.94 | 17.29 | 16.94 | 101348 |
| 1718660400 | 17.05 | -0.11 | -0.64 | 17.08 | 17.18 | 16.94 | 138493 |
| 1718401200 | 17.16 | 0.14 | 0.82 | 16.85 | 17.23 | 16.61 | 112814 |
| 1718314800 | 17.02 | -0.35 | -2.01 | 17.29 | 17.33 | 17 | 151418 |
| 1718228400 | 17.37 | 0.12 | 0.70 | 17.5 | 17.55 | 17.23 | 72647 |
| 1718142000 | 17.25 | -0.15 | -0.86 | 17.29 | 17.33 | 17.13 | 85856 |
| 1718055600 | 17.4 | 0.15 | 0.87 | 17.1 | 17.5 | 17.1 | 126830 |
| 1717796400 | 17.25 | -0.06 | -0.35 | 17.26 | 17.36 | 17.17 | 64221 |
| 1717710000 | 17.31 | 0.21 | 1.23 | 17.11 | 17.41 | 17.02 | 228065 |
| 1717623600 | 17.1 | 0.13 | 0.77 | 16.87 | 17.13 | 16.78 | 106587 |
| 1717537200 | 16.97 | 0.05 | 0.30 | 16.76 | 17.17 | 16.76 | 175145 |
| 1717450800 | 16.92 | 0.43 | 2.61 | 16.51 | 16.98 | 16.32 | 332283 |
| 1717191600 | 16.489999 | 0.4 | 2.49 | 16.309999 | 16.559999 | 16.219999 | 197428 |
| 1717105200 | 16.09 | 0.23 | 1.45 | 15.86 | 16.11 | 15.84 | 83445 |
| 1717018800 | 15.86 | 0.15 | 0.95 | 15.69 | 15.88 | 15.67 | 134342 |
| 1716932400 | 15.71 | 0.01 | 0.06 | 15.76 | 15.79 | 15.58 | 38813 |
| 1716846000 | 15.7 | 0.06 | 0.38 | 15.74 | 15.79 | 15.42 | 51239 |
| 1716586800 | 15.64 | 0.35 | 2.29 | 15.38 | 15.76 | 15.38 | 74456 |
| 1716500400 | 15.29 | 0.14 | 0.92 | 15.12 | 15.33 | 15.12 | 57047 |
| 1716414000 | 15.15 | -0.02 | -0.13 | 15.12 | 15.4 | 15.11 | 86840 |
| 1716327600 | 15.17 | -0.07 | -0.46 | 15.3 | 15.3 | 15.12 | 116744 |
| 1715982000 | 15.24 | 0.08 | 0.53 | 15.17 | 15.31 | 15.14 | 164137 |
| 1715895600 | 15.16 | -0.1 | -0.66 | 15.26 | 15.44 | 15.16 | 54104 |
| 1715809200 | 15.26 | -0.19 | -1.23 | 15.43 | 15.45 | 15.16 | 167204 |
| 1715722800 | 15.45 | -0.29 | -1.84 | 15.63 | 15.67 | 15.41 | 112165 |
| 1715636400 | 15.74 | 0.12 | 0.77 | 15.51 | 15.75 | 15.49 | 97948 |
| 1715377200 | 15.62 | -0.09 | -0.57 | 15.7 | 15.75 | 15.56 | 45095 |
| 1715290800 | 15.71 | -0.22 | -1.38 | 15.98 | 16.03 | 15.59 | 90164 |
| 1715204400 | 15.93 | 0.26 | 1.66 | 15.51 | 16.02 | 15.5 | 309597 |
| 1715118000 | 15.67 | 0.16 | 1.03 | 15.5 | 15.72 | 15.48 | 139868 |
| 1715031600 | 15.51 | -0.27 | -1.71 | 15.97 | 15.97 | 15.46 | 154098 |
| 1714772400 | 15.78 | -0.19 | -1.19 | 16 | 16.43 | 15.68 | 154239 |
| 1714686000 | 15.97 | 0.09 | 0.57 | 15.9 | 16.01 | 15.72 | 62908 |
| 1714599600 | 15.88 | 0.23 | 1.47 | 15.62 | 16.1 | 15.6 | 93037 |
| 1714513200 | 15.65 | -0.59 | -3.63 | 16.18 | 16.3 | 15.65 | 95897 |
| 1714426800 | 16.239999 | 0.26 | 1.63 | 15.92 | 16.25 | 15.85 | 121737 |
| 1714167600 | 15.98 | -0.27 | -1.66 | 16.21 | 16.35 | 15.95 | 94264 |
| 1714081200 | 16.25 | 0.23 | 1.44 | 15.94 | 16.39 | 15.92 | 94077 |
| 1713994800 | 16.02 | -0.13 | -0.80 | 16.14 | 16.26 | 15.99 | 58202 |
| 1713908400 | 16.149999 | 0.07 | 0.44 | 15.98 | 16.23 | 15.92 | 138994 |
| 1713822000 | 16.079999 | -0.1 | -0.62 | 16.03 | 16.219999 | 15.97 | 116088 |
| 1713562800 | 16.18 | 0.17 | 1.06 | 15.97 | 16.34 | 15.97 | 43707 |
| 1713476400 | 16.01 | -0.08 | -0.50 | 16.14 | 16.26 | 15.97 | 64530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
