News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.41249263406 | 16.97 | 17.63 | 16.83 | 1123688 | 17.28888041 | CS |
| 4 | 1.25 | 7.91640278657 | 15.79 | 17.63 | 15.44 | 1158514 | 16.3113017 | CS |
| 12 | 2.6 | 18.0055401662 | 14.44 | 17.63 | 14.44 | 1085186 | 15.6343083 | CS |
| 26 | 0.27 | 1.61001788909 | 16.77 | 17.63 | 14.205 | 1219616 | 15.34673885 | CS |
| 52 | 0.34 | 2.03592814371 | 16.7 | 17.63 | 13.68 | 1131765 | 15.54581133 | CS |
| 156 | -8.13 | -32.3003575685 | 25.17 | 28 | 13.68 | 930335 | 18.1318957 | CS |
| 260 | 0.68 | 4.1564792176 | 16.36 | 28 | 13.68 | 981822 | 19.07470007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 17.28 | -0.05 | -0.29 | 17.31 | 17.5 | 17.23 | 754738 |
| 1721342400 | 17.33 | -0.1 | -0.57 | 17.3 | 17.63 | 17.275 | 866601 |
| 1721256000 | 17.43 | 0.16 | 0.93 | 17.33 | 17.49 | 17.275 | 1921028 |
| 1721169600 | 17.27 | 0.27 | 1.59 | 17.13 | 17.3 | 17.05 | 1110038 |
| 1721083200 | 17 | 0.17 | 1.01 | 16.97 | 17.1 | 16.83 | 966035 |
| 1720824000 | 16.83 | 0.19 | 1.14 | 16.81 | 16.99 | 16.715 | 957494 |
| 1720737600 | 16.64 | 0.64 | 4.00 | 16.239999 | 16.73 | 16.23 | 1415944 |
| 1720651200 | 16 | 0.08 | 0.50 | 16.03 | 16.099 | 15.91 | 2077155 |
| 1720564800 | 15.92 | -0.06 | -0.38 | 15.89 | 15.99 | 15.815 | 781730 |
| 1720478400 | 15.98 | 0.17 | 1.08 | 15.91 | 16.04 | 15.89 | 680563 |
| 1720219200 | 15.81 | 0.05 | 0.32 | 15.8 | 15.91 | 15.72 | 626866 |
| 1720040640 | 15.76 | -0.06 | -0.38 | 15.88 | 15.93 | 15.74 | 330581 |
| 1719960000 | 15.82 | 0.18 | 1.15 | 15.67 | 15.83 | 15.62 | 822960 |
| 1719873600 | 15.64 | -0.23 | -1.45 | 15.83 | 15.87 | 15.565 | 912377 |
| 1719614400 | 15.87 | 0.09 | 0.57 | 15.59 | 15.91 | 15.52 | 2830178 |
| 1719528000 | 15.78 | 0.22 | 1.41 | 15.65 | 15.79 | 15.59 | 874163 |
| 1719441600 | 15.56 | -0.37 | -2.32 | 15.79 | 15.88 | 15.44 | 1629572 |
| 1719355200 | 15.93 | -0.1 | -0.62 | 16.03 | 16.11 | 15.805 | 1353009 |
| 1719268800 | 16.03 | 0.3 | 1.91 | 15.79 | 16.1 | 15.7 | 1100733 |
| 1719009600 | 15.73 | 0.14 | 0.90 | 15.61 | 15.755 | 15.52 | 2316515 |
| 1718923200 | 15.59 | 0.15 | 0.97 | 15.45 | 15.68 | 15.37 | 1675603 |
| 1718750400 | 15.44 | 0.1 | 0.65 | 15.33 | 15.48 | 15.31 | 953150 |
| 1718664000 | 15.34 | 0.06 | 0.39 | 15.25 | 15.375 | 15.11 | 709914 |
| 1718404800 | 15.28 | -0.17 | -1.10 | 15.35 | 15.44 | 15.255 | 587113 |
| 1718318400 | 15.45 | 0.13 | 0.85 | 15.33 | 15.46 | 15.273 | 584062 |
| 1718232000 | 15.32 | 0.26 | 1.73 | 15.47 | 15.605 | 15.3 | 1584628 |
| 1718145600 | 15.06 | -0.13 | -0.86 | 15.14 | 15.26 | 15.06 | 1357264 |
| 1718059200 | 15.19 | 0.03 | 0.20 | 15.1 | 15.22 | 14.97 | 1052063 |
| 1717800000 | 15.16 | -0.07 | -0.46 | 15.05 | 15.295 | 15.02 | 1084182 |
| 1717713600 | 15.23 | 0.15 | 0.99 | 15.01 | 15.235 | 14.93 | 1193323 |
| 1717627200 | 15.08 | -0.27 | -1.76 | 15.36 | 15.42 | 15.04 | 1418278 |
| 1717540800 | 15.35 | 0.03 | 0.20 | 15.33 | 15.45 | 15.27 | 909900 |
| 1717454400 | 15.32 | -0.03 | -0.20 | 15.45 | 15.46 | 15.27 | 674064 |
| 1717195200 | 15.35 | 0.25 | 1.66 | 15.17 | 15.38 | 15.09 | 1007716 |
| 1717108800 | 15.1 | 0.35 | 2.37 | 14.9 | 15.13 | 14.865 | 823633 |
| 1717022400 | 14.75 | -0.21 | -1.40 | 14.81 | 14.84 | 14.705 | 898132 |
| 1716936000 | 14.96 | -0.14 | -0.93 | 15.245 | 15.29 | 14.935 | 586426 |
| 1716590400 | 15.1 | -0.11 | -0.72 | 15.35 | 15.38 | 15.07 | 576724 |
| 1716504000 | 15.21 | -0.31 | -2.00 | 15.51 | 15.56 | 15.1701 | 734823 |
| 1716417600 | 15.52 | -0.16 | -1.02 | 15.65 | 15.78 | 15.51 | 678009 |
| 1716331200 | 15.68 | 0.03 | 0.19 | 15.61 | 15.71 | 15.53 | 716591 |
| 1716244800 | 15.65 | -0.04 | -0.25 | 15.7 | 15.76 | 15.6101 | 675002 |
| 1715985600 | 15.69 | 0.04 | 0.26 | 15.69 | 15.725 | 15.6 | 690093 |
| 1715899200 | 15.65 | -0.03 | -0.19 | 15.73 | 15.75 | 15.64 | 719523 |
| 1715812800 | 15.68 | 0.19 | 1.23 | 15.77 | 15.85 | 15.645 | 1223778 |
| 1715726400 | 15.49 | 0.14 | 0.91 | 15.36 | 15.56 | 15.285 | 1641197 |
| 1715640000 | 15.35 | 0.11 | 0.72 | 15.35 | 15.43 | 15.265 | 762392 |
| 1715380800 | 15.24 | 0.01 | 0.07 | 15.25 | 15.34 | 15.15 | 756175 |
| 1715294400 | 15.23 | 0.22 | 1.47 | 15.11 | 15.265 | 15.035 | 1165850 |
| 1715208000 | 15.01 | -0.17 | -1.12 | 15.06 | 15.125 | 14.91 | 1179490 |
| 1715121600 | 15.18 | -0.23 | -1.49 | 15.51 | 15.52 | 15.15 | 1065040 |
| 1715035200 | 15.41 | 0.18 | 1.18 | 15.31 | 15.445 | 15.225 | 743696 |
| 1714776000 | 15.23 | -0.01 | -0.07 | 15.52 | 15.57 | 15.1 | 853434 |
| 1714689600 | 15.24 | 0.62 | 4.24 | 14.84 | 15.32 | 14.655 | 2356052 |
| 1714603200 | 14.62 | 0.06 | 0.41 | 14.57 | 14.86 | 14.48 | 1555746 |
| 1714516800 | 14.56 | -0.1 | -0.68 | 14.55 | 14.74 | 14.49 | 1398371 |
| 1714430400 | 14.66 | 0.33 | 2.30 | 14.44 | 14.71 | 14.44 | 935859 |
| 1714171200 | 14.33 | -0.02 | -0.14 | 14.4 | 14.54 | 14.33 | 863396 |
| 1714084800 | 14.35 | -0.09 | -0.62 | 14.33 | 14.38 | 14.23 | 1074154 |
| 1713998400 | 14.44 | -0.11 | -0.76 | 14.45 | 14.505 | 14.37 | 969113 |
| 1713912000 | 14.55 | -0.02 | -0.14 | 14.59 | 14.705 | 14.53 | 910171 |
| 1713825600 | 14.57 | 0.07 | 0.48 | 14.5 | 14.64 | 14.43 | 801555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
