News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 3.43053173242 | 17.49 | 18.1 | 17.27 | 88283 | 17.49139769 | CS |
| 4 | 0.62 | 3.54894104179 | 17.47 | 18.1 | 17.03 | 104139 | 17.35076389 | CS |
| 12 | 1.41 | 8.45323741007 | 16.68 | 18.1 | 16.605 | 114567 | 17.41585622 | CS |
| 26 | 1.09 | 6.41176470588 | 17 | 18.1 | 16.16 | 123410 | 17.06051375 | CS |
| 52 | 0.78 | 4.50606585789 | 17.31 | 18.1 | 15.63 | 116926 | 16.97046368 | CS |
| 156 | -36.59 | -66.9166057059 | 54.68 | 67.38 | 15.63 | 106268 | 22.36098779 | CS |
| 260 | -34.36 | -65.5100095329 | 52.45 | 67.38 | 15.63 | 97147 | 24.81371961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 18.09 | 0.45 | 2.55 | 17.79 | 18.1 | 17.6363 | 162535 |
| 1720651200 | 17.64 | 0.19 | 1.09 | 17.55 | 17.66 | 17.44 | 129097 |
| 1720564800 | 17.45 | 0.04 | 0.23 | 17.38 | 17.47 | 17.27 | 71328 |
| 1720478400 | 17.41 | 0.05 | 0.29 | 17.38 | 17.485 | 17.36 | 76681 |
| 1720219200 | 17.36 | -0.13 | -0.74 | 17.49 | 17.5 | 17.315 | 76026 |
| 1720040640 | 17.49 | 0.02 | 0.11 | 17.53 | 17.65 | 17.47 | 64933 |
| 1719960000 | 17.47 | 0.11 | 0.63 | 17.4 | 17.49 | 17.35 | 104754 |
| 1719873600 | 17.36 | 0.07 | 0.40 | 17.57 | 17.59 | 17.2 | 139377 |
| 1719614400 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1719528000 | 17.29 | 0.26 | 1.53 | 17.14 | 17.3 | 17.14 | 115404 |
| 1719441600 | 17.03 | -0.12 | -0.70 | 17.07 | 17.155 | 17.03 | 89043 |
| 1719355200 | 17.15 | -0.33 | -1.89 | 17.53 | 17.53 | 17.11 | 133050 |
| 1719268800 | 17.48 | 0.38 | 2.22 | 17.2 | 17.5 | 17.11 | 163748 |
| 1719009600 | 17.1 | -0.09 | -0.52 | 17.25 | 17.25 | 17.09 | 141156 |
| 1718923200 | 17.19 | -0.14 | -0.81 | 17.35 | 17.3778 | 17.17 | 88625 |
| 1718750400 | 17.33 | -0.07 | -0.40 | 17.4 | 17.425 | 17.32 | 82443 |
| 1718664000 | 17.4 | -0.02 | -0.11 | 17.39 | 17.49 | 17.35 | 75802 |
| 1718404800 | 17.42 | -0.01 | -0.06 | 17.34 | 17.42 | 17.265 | 107748 |
| 1718318400 | 17.43 | -0.35 | -1.97 | 17.47 | 17.54 | 17.385 | 111145 |
| 1718232000 | 17.78 | 0.02 | 0.11 | 17.9 | 17.99 | 17.77 | 146258 |
| 1718145600 | 17.76 | -0.17 | -0.95 | 17.89 | 17.9 | 17.73 | 105818 |
| 1718059200 | 17.93 | 0.03 | 0.17 | 17.85 | 17.99 | 17.783 | 156401 |
| 1717800000 | 17.9 | -0.04 | -0.22 | 17.84 | 17.9399 | 17.82 | 88107 |
| 1717713600 | 17.94 | 0.01 | 0.06 | 17.89 | 17.97 | 17.86 | 71946 |
| 1717627200 | 17.93 | -0.05 | -0.28 | 18 | 18 | 17.8902 | 91616 |
| 1717540800 | 17.98 | 0.13 | 0.73 | 17.84 | 17.98 | 17.815 | 120804 |
| 1717454400 | 17.85 | 0.09 | 0.51 | 17.88 | 17.92 | 17.78 | 113520 |
| 1717195200 | 17.76 | 0.09 | 0.51 | 17.68 | 17.79 | 17.53 | 125470 |
| 1717108800 | 17.67 | 0.29 | 1.67 | 17.5 | 17.72 | 17.38 | 79362 |
| 1717022400 | 17.38 | -0.1 | -0.57 | 17.43 | 17.46 | 17.31 | 129343 |
| 1716936000 | 17.48 | 0.03 | 0.17 | 17.47 | 17.65 | 17.46 | 134393 |
| 1716590400 | 17.45 | -0.08 | -0.46 | 17.52 | 17.5835 | 17.45 | 65849 |
| 1716504000 | 17.53 | -0.15 | -0.85 | 17.68 | 17.715 | 17.475 | 108995 |
| 1716417600 | 17.68 | -0.07 | -0.39 | 17.72 | 17.8 | 17.67 | 92698 |
| 1716331200 | 17.75 | 0.08 | 0.45 | 17.68 | 17.77 | 17.62 | 59415 |
| 1716244800 | 17.67 | -0.13 | -0.73 | 17.82 | 17.9 | 17.67 | 93675 |
| 1715985600 | 17.8 | -0.01 | -0.06 | 17.85 | 17.87 | 17.73 | 111506 |
| 1715899200 | 17.81 | 0.16 | 0.91 | 17.73 | 17.84 | 17.66 | 90959 |
| 1715812800 | 17.65 | 0.2 | 1.15 | 17.61 | 17.73 | 17.57 | 101963 |
| 1715726400 | 17.45 | 0.09 | 0.52 | 17.44 | 17.4661 | 17.325 | 122230 |
| 1715640000 | 17.36 | 0.06 | 0.35 | 17.33 | 17.38 | 17.2501 | 97379 |
| 1715380800 | 17.3 | 0.05 | 0.29 | 17.34 | 17.34 | 17.21 | 95414 |
| 1715294400 | 17.25 | -0.09 | -0.52 | 17.34 | 17.36 | 17.2348 | 125110 |
| 1715208000 | 17.34 | 0.1 | 0.58 | 17.2 | 17.35 | 17.1557 | 109935 |
| 1715121600 | 17.24 | 0.27 | 1.59 | 16.99 | 17.31 | 16.99 | 127594 |
| 1715035200 | 16.97 | -0.05 | -0.29 | 17.08 | 17.145 | 16.95 | 161206 |
| 1714776000 | 17.02 | -0.45 | -2.58 | 17.7 | 17.75 | 17.02 | 182962 |
| 1714689600 | 17.47 | 0.1 | 0.58 | 17.44 | 17.55 | 17.3539 | 109953 |
| 1714603200 | 17.37 | 0.02 | 0.12 | 17.39 | 17.52 | 17.31 | 128673 |
| 1714516800 | 17.35 | 0.03 | 0.17 | 17.19 | 17.53 | 17.18 | 262794 |
| 1714430400 | 17.32 | 0.19 | 1.11 | 17.19 | 17.34 | 17.18 | 130073 |
| 1714171200 | 17.13 | 0.02 | 0.12 | 17.14 | 17.1799 | 17.07 | 80294 |
| 1714084800 | 17.11 | -0.05 | -0.29 | 17.06 | 17.11 | 16.97 | 106829 |
| 1713998400 | 17.16 | -0.04 | -0.23 | 17.13 | 17.207 | 17.05 | 150855 |
| 1713912000 | 17.2 | 0.11 | 0.64 | 17.06 | 17.25 | 17.02 | 174037 |
| 1713825600 | 17.09 | 0.11 | 0.65 | 17.05 | 17.1 | 16.91 | 155731 |
| 1713566400 | 16.98 | 0.26 | 1.56 | 16.68 | 16.98 | 16.67 | 124199 |
| 1713480000 | 16.719999 | 0.11 | 0.66 | 16.68 | 16.77 | 16.605 | 112008 |
| 1713393600 | 16.61 | 0.07 | 0.42 | 16.57 | 16.71 | 16.5575 | 148431 |
| 1713307200 | 16.54 | -0.18 | -1.08 | 16.62 | 16.719999 | 16.51 | 167254 |
| 1713220800 | 16.719999 | -0.19 | -1.12 | 16.9 | 16.9 | 16.7 | 240690 |
| 1712961600 | 16.91 | 0.02 | 0.12 | 16.75 | 16.92 | 16.75 | 135780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
