News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.305 | -1.79411764706 | 17 | 17.04 | 16.5 | 1329064 | 16.72472085 | CS |
| 4 | 1.515 | 9.98023715415 | 15.18 | 17.055 | 15.14 | 1302988 | 16.21499496 | CS |
| 12 | 0.795 | 5 | 15.9 | 17.955 | 15.14 | 1865756 | 16.65804412 | CS |
| 26 | 3.425 | 25.8100979653 | 13.27 | 17.955 | 12.4306 | 2742818 | 14.99407289 | CS |
| 52 | 6.295 | 60.5288461538 | 10.4 | 17.955 | 10 | 2586268 | 13.31926324 | CS |
| 156 | 4.285 | 34.5286059629 | 12.41 | 17.955 | 7.245 | 3986430 | 11.51161827 | CS |
| 260 | 9.105 | 119.960474308 | 7.59 | 17.955 | 4.99 | 4415663 | 10.40290107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 16.6 | -0.11 | -0.66 | 16.68 | 16.719999 | 16.55 | 1794682 |
| 1720651200 | 16.71 | 0.05 | 0.30 | 16.64 | 16.735 | 16.629999 | 956739 |
| 1720564800 | 16.66 | -0.07 | -0.42 | 16.52 | 16.75 | 16.5 | 1182248 |
| 1720478400 | 16.73 | -0.23 | -1.36 | 16.9 | 16.945 | 16.715 | 1406785 |
| 1720219200 | 16.96 | -0.07 | -0.41 | 17 | 17.04 | 16.855 | 1304866 |
| 1720040640 | 17.03 | 0.62 | 3.78 | 16.89 | 17.055 | 16.885 | 1313924 |
| 1719960000 | 16.41 | -0.2 | -1.20 | 16.379999 | 16.51 | 16.295 | 1202945 |
| 1719873600 | 16.61 | 0.82 | 5.19 | 16.489999 | 16.62 | 16.434 | 2200892 |
| 1719614400 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1719528000 | 15.79 | 0.08 | 0.51 | 15.84 | 15.915 | 15.78 | 932757 |
| 1719441600 | 15.71 | 0.03 | 0.19 | 15.62 | 15.7299 | 15.615 | 972935 |
| 1719355200 | 15.68 | -0.22 | -1.38 | 15.67 | 15.725 | 15.615 | 794078 |
| 1719268800 | 15.9 | 0.43 | 2.78 | 15.76 | 15.955 | 15.73 | 1387598 |
| 1719009600 | 15.47 | -0.33 | -2.09 | 15.53 | 15.585 | 15.405 | 1265788 |
| 1718923200 | 15.8 | 0.01 | 0.06 | 15.76 | 15.84 | 15.74 | 1076207 |
| 1718750400 | 15.79 | 0 | 0.00 | 15.75 | 15.83 | 15.73 | 1143070 |
| 1718664000 | 15.79 | 0.32 | 2.07 | 15.66 | 15.79 | 15.59 | 1432373 |
| 1718404800 | 15.47 | -0.23 | -1.46 | 15.18 | 15.47 | 15.14 | 1782905 |
| 1718318400 | 15.7 | -0.46 | -2.85 | 15.9 | 15.9 | 15.59 | 1891541 |
| 1718232000 | 16.16 | 0.27 | 1.70 | 16.28 | 16.315 | 16.11 | 1393494 |
| 1718145600 | 15.89 | -0.54 | -3.29 | 15.96 | 15.98 | 15.76 | 1829875 |
| 1718059200 | 16.43 | -0.12 | -0.73 | 16.28 | 16.45 | 16.195 | 1119603 |
| 1717800000 | 16.55 | -0.03 | -0.18 | 16.57 | 16.62 | 16.5 | 979477 |
| 1717713600 | 16.579999 | 0.2 | 1.22 | 16.55 | 16.69 | 16.53 | 1166279 |
| 1717627200 | 16.379999 | -0.02 | -0.12 | 16.44 | 16.489999 | 16.28 | 1125203 |
| 1717540800 | 16.399999 | -0.45 | -2.67 | 16.3 | 16.51 | 16.3 | 1709169 |
| 1717454400 | 16.85 | 0.17 | 1.02 | 16.69 | 16.865 | 16.5299 | 2315400 |
| 1717195200 | 16.68 | -0.06 | -0.36 | 16.48 | 16.695 | 16.3201 | 1840927 |
| 1717108800 | 16.739999 | 0.18 | 1.09 | 16.7 | 16.81 | 16.66 | 1783627 |
| 1717022400 | 16.559999 | -0.44 | -2.59 | 16.59 | 16.649999 | 16.52 | 914196 |
| 1716936000 | 17 | -0.05 | -0.29 | 17.01 | 17.105 | 16.92 | 1308639 |
| 1716590400 | 17.05 | 0.35 | 2.10 | 16.82 | 17.08 | 16.8 | 1355568 |
| 1716504000 | 16.7 | -0.03 | -0.18 | 16.9 | 16.94 | 16.663115 | 1327547 |
| 1716417600 | 16.73 | -0.15 | -0.89 | 16.91 | 16.94 | 16.6899 | 1172239 |
| 1716331200 | 16.88 | -0.07 | -0.41 | 16.8 | 16.91 | 16.7301 | 1693467 |
| 1716244800 | 16.95 | -0.13 | -0.76 | 16.97 | 17.035 | 16.89 | 1400122 |
| 1715985600 | 17.08 | -0.09 | -0.52 | 16.89 | 17.095 | 16.85 | 1417284 |
| 1715899200 | 17.17 | -0.36 | -2.05 | 17.27 | 17.29 | 17.1447 | 2203951 |
| 1715812800 | 17.53 | 0.08 | 0.46 | 17.46 | 17.53 | 17.415 | 2246489 |
| 1715726400 | 17.45 | 0.41 | 2.41 | 17.24 | 17.45 | 17.2 | 1516035 |
| 1715640000 | 17.04 | -0.1 | -0.58 | 17.12 | 17.155 | 17.02 | 1450851 |
| 1715380800 | 17.14 | -0.04 | -0.23 | 17.14 | 17.195 | 17.07 | 2351524 |
| 1715294400 | 17.18 | -0.08 | -0.46 | 17.27 | 17.315 | 17.125 | 1329193 |
| 1715208000 | 17.26 | -0.03 | -0.17 | 17.14 | 17.28 | 17.12 | 1553160 |
| 1715121600 | 17.29 | 0.39 | 2.31 | 17.31 | 17.41 | 17.19 | 2483015 |
| 1715035200 | 16.9 | 0.43 | 2.61 | 16.79 | 16.91 | 16.76 | 2093060 |
| 1714776000 | 16.469999 | 0.28 | 1.73 | 16.35 | 16.489999 | 16.295 | 1845549 |
| 1714689600 | 16.19 | 0.02 | 0.12 | 16.18 | 16.239999 | 16.059999 | 1717068 |
| 1714603200 | 16.17 | 0.12 | 0.75 | 16.05 | 16.399999 | 16.045 | 2151442 |
| 1714516800 | 16.05 | -0.19 | -1.17 | 16.129999 | 16.25 | 16.02 | 1611196 |
| 1714430400 | 16.239999 | -1.53 | -8.61 | 16.14 | 16.329999 | 15.94 | 6104933 |
| 1714171200 | 17.77 | -0.15 | -0.84 | 17.85 | 17.895 | 17.6 | 4150125 |
| 1714084800 | 17.92 | 1.44 | 8.74 | 17.52 | 17.955 | 17.5 | 6901658 |
| 1713998400 | 16.48 | -0.02 | -0.12 | 16.39 | 16.51 | 16.3 | 3032568 |
| 1713912000 | 16.5 | 0.26 | 1.60 | 16.28 | 16.5 | 16.28 | 3042684 |
| 1713825600 | 16.239999 | 0.33 | 2.07 | 16.059999 | 16.26 | 16.03 | 2203754 |
| 1713566400 | 15.91 | 0.11 | 0.70 | 15.9 | 16.01 | 15.84 | 4599633 |
| 1713480000 | 15.8 | 0.13 | 0.83 | 15.64 | 15.885 | 15.605 | 7554563 |
| 1713393600 | 15.67 | 0.3 | 1.95 | 15.54 | 15.72 | 15.42 | 8767499 |
| 1713307200 | 15.37 | -0.14 | -0.90 | 15.41 | 15.47 | 15.27 | 3454610 |
| 1713220800 | 15.51 | -0.14 | -0.89 | 15.91 | 15.96 | 15.455 | 3196746 |
| 1712961600 | 15.65 | -0.08 | -0.51 | 15.77 | 15.835 | 15.57 | 3641102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
