News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 3.77942998761 | 16.14 | 17.029 | 15.835 | 5396133 | 16.50864471 | CS |
| 4 | -1.64 | -8.91789015769 | 18.39 | 18.4 | 15.47 | 3844650 | 16.57309944 | CS |
| 12 | -2.34 | -12.2577265584 | 19.09 | 21.2 | 15.47 | 3417780 | 17.90996708 | CS |
| 26 | -2.45 | -12.7604166667 | 19.2 | 21.2 | 15.47 | 3248230 | 18.38748864 | CS |
| 52 | -3.56 | -17.5283111768 | 20.31 | 21.71 | 15.47 | 3574844 | 18.73026919 | CS |
| 156 | 4.39 | 35.5177993528 | 12.36 | 24.83 | 11.46 | 3920100 | 18.17386592 | CS |
| 260 | -5.5 | -24.7191011236 | 22.25 | 25.95 | 7.7 | 4328781 | 16.39769094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 16.75 | -0.15 | -0.89 | 16.89 | 17.075 | 16.645 | 4335005 |
| 1726872000 | 16.9 | 0 | 0.00 | 16.84 | 16.935 | 16.605 | 6225589 |
| 1726785600 | 16.9 | 0.47 | 2.86 | 16.76 | 17.029 | 16.52 | 2741161 |
| 1726699200 | 16.43 | 0.04 | 0.24 | 16.34 | 16.754999 | 16.204999 | 3687540 |
| 1726612800 | 16.39 | 0.32 | 1.99 | 16.125 | 16.42 | 16.04 | 9578156 |
| 1726526400 | 16.07 | 0.21 | 1.32 | 16.14 | 16.215 | 15.835 | 4748221 |
| 1726267200 | 15.86 | -0.14 | -0.88 | 16.125 | 16.335 | 15.68 | 7569608 |
| 1726180800 | 16 | 0.12 | 0.76 | 16.03 | 16.235 | 15.835 | 2445527 |
| 1726094400 | 15.88 | 0.01 | 0.06 | 15.94 | 15.94 | 15.47 | 3494774 |
| 1726008000 | 15.87 | -0.36 | -2.22 | 16.18 | 16.2 | 15.74 | 5227864 |
| 1725921600 | 16.23 | -0.04 | -0.25 | 16.32 | 16.495 | 16.204999 | 3398299 |
| 1725662400 | 16.27 | -0.42 | -2.52 | 16.81 | 16.955 | 16.239999 | 3683411 |
| 1725576000 | 16.69 | -0.16 | -0.95 | 16.96 | 17.045 | 16.62 | 3088927 |
| 1725489600 | 16.85 | -0.33 | -1.92 | 17.18 | 17.34 | 16.73 | 3232721 |
| 1725403200 | 17.18 | -0.59 | -3.32 | 17.505 | 17.525 | 16.94 | 3471237 |
| 1725057600 | 17.77 | -0.18 | -1.00 | 17.78 | 17.88 | 17.625 | 2619980 |
| 1724971200 | 17.95 | 0.14 | 0.79 | 18.03 | 18.115 | 17.77 | 1878488 |
| 1724884800 | 17.81 | -0.08 | -0.45 | 17.63 | 17.84 | 17.48 | 2649010 |
| 1724798400 | 17.89 | -0.12 | -0.67 | 17.93 | 18.03 | 17.72 | 1634148 |
| 1724712000 | 18.01 | 0.01 | 0.06 | 18.39 | 18.4 | 17.95 | 1673685 |
| 1724452800 | 18 | 0.54 | 3.09 | 17.6 | 18.045 | 17.6 | 1360823 |
| 1724366400 | 17.46 | -0.08 | -0.46 | 17.58 | 17.69 | 17.435 | 2135643 |
| 1724280000 | 17.54 | 0.03 | 0.17 | 17.77 | 17.815 | 17.51 | 2607857 |
| 1724193600 | 17.51 | -0.62 | -3.42 | 18.06 | 18.1 | 17.5 | 2615724 |
| 1724107200 | 18.13 | 0.19 | 1.06 | 18 | 18.225 | 17.94 | 2049035 |
| 1723848000 | 17.94 | 0.01 | 0.06 | 17.87 | 18.04 | 17.81 | 1829211 |
| 1723761600 | 17.93 | 0.36 | 2.05 | 17.84 | 18.205 | 17.84 | 1885174 |
| 1723675200 | 17.57 | -0.14 | -0.79 | 17.81 | 17.83 | 17.53 | 2406081 |
| 1723588800 | 17.71 | 0.05 | 0.28 | 17.53 | 17.76 | 17.44 | 3258821 |
| 1723502400 | 17.66 | -0.19 | -1.06 | 17.95 | 18.04 | 17.63 | 2444609 |
| 1723243200 | 17.85 | -0.14 | -0.78 | 17.99 | 18.04 | 17.61 | 4827677 |
| 1723156800 | 17.99 | 0.42 | 2.39 | 17.76 | 18.04 | 17.66 | 2187269 |
| 1723070400 | 17.57 | -0.08 | -0.45 | 18.04 | 18.135 | 17.5 | 4262785 |
| 1722984000 | 17.65 | 0.07 | 0.40 | 17.67 | 17.99 | 17.54 | 2951878 |
| 1722897600 | 17.58 | -1.11 | -5.94 | 17.99 | 18.06 | 17.505 | 3720988 |
| 1722638400 | 18.69 | -0.91 | -4.64 | 19.135 | 19.19 | 18.44 | 3361628 |
| 1722552000 | 19.6 | -1.22 | -5.86 | 20.71 | 20.77 | 19.295 | 5810191 |
| 1722465600 | 20.82 | 0.36 | 1.76 | 20.71 | 21.2 | 20.52 | 5500381 |
| 1722379200 | 20.46 | 0.65 | 3.28 | 19.88 | 20.58 | 19.74 | 5863717 |
| 1722292800 | 19.81 | -0.04 | -0.20 | 19.68 | 20.01 | 19.53 | 3534694 |
| 1722033600 | 19.85 | 1.18 | 6.32 | 20.69 | 20.98 | 19.19 | 10994980 |
| 1721947200 | 18.67 | 0.42 | 2.30 | 18.22 | 19.01 | 18.19 | 7004264 |
| 1721860800 | 18.25 | -0.39 | -2.09 | 18.6 | 18.73 | 18.23 | 1904420 |
| 1721774400 | 18.64 | -0.22 | -1.14 | 18.65 | 18.82 | 18.51 | 1938291 |
| 1721688000 | 18.855 | -0.12 | -0.61 | 18.9 | 18.97 | 18.6 | 1328623 |
| 1721428800 | 18.97 | -0.28 | -1.45 | 18.87 | 19.27 | 18.76 | 2681625 |
| 1721342400 | 19.25 | -0.22 | -1.13 | 19.51 | 19.65 | 19.25 | 2701206 |
| 1721256000 | 19.47 | -0.04 | -0.21 | 19.7 | 19.84 | 19.47 | 2484958 |
| 1721169600 | 19.51 | 0.31 | 1.61 | 19.03 | 19.61 | 18.93 | 3042610 |
| 1721083200 | 19.2 | 0.68 | 3.67 | 18.6 | 19.43 | 18.4 | 2610108 |
| 1720824000 | 18.52 | 0.16 | 0.87 | 18.61 | 18.62 | 18.41 | 2065499 |
| 1720737600 | 18.36 | 0.57 | 3.20 | 17.91 | 18.39 | 17.8 | 2265533 |
| 1720651200 | 17.79 | 0.09 | 0.51 | 17.7 | 17.91 | 17.63 | 1983331 |
| 1720564800 | 17.7 | -0.31 | -1.72 | 17.82 | 17.97 | 17.585 | 1936525 |
| 1720478400 | 18.01 | -0.01 | -0.06 | 17.96 | 18.19 | 17.92 | 2221360 |
| 1720219200 | 18.02 | -0.48 | -2.59 | 18.45 | 18.555 | 17.74 | 5687474 |
| 1720040640 | 18.5 | 0.02 | 0.11 | 18.61 | 18.705 | 18.44 | 1350339 |
| 1719960000 | 18.48 | -0.01 | -0.05 | 18.67 | 18.67 | 18.32 | 3494459 |
| 1719873600 | 18.49 | -0.52 | -2.74 | 19.09 | 19.09 | 18.37 | 2873107 |
| 1719614400 | 19.01 | 0.13 | 0.69 | 19.13 | 19.16 | 18.825 | 4077701 |
| 1719528000 | 18.88 | 0.03 | 0.16 | 18.96 | 18.96 | 18.75 | 2459832 |
| 1719441600 | 18.85 | -0.03 | -0.16 | 18.76 | 18.865 | 18.5375 | 2551625 |
| 1719355200 | 18.88 | 0.3 | 1.61 | 18.45 | 18.91 | 18.43 | 2523825 |
| 1719268800 | 18.58 | 0.57 | 3.16 | 18.08 | 18.73 | 18.07 | 2158654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
