News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.7877739331 | 17.34 | 17.87 | 17.16 | 360986 | 17.57579778 | CS |
| 4 | 0.98 | 5.87882423515 | 16.67 | 17.87 | 16.51 | 300503 | 17.33367352 | CS |
| 12 | 3.34 | 23.3403214535 | 14.31 | 17.87 | 14.24 | 432925 | 16.11309212 | CS |
| 26 | 0.74 | 4.37610881135 | 16.91 | 17.87 | 13.87 | 450142 | 15.75478672 | CS |
| 52 | 0.44 | 2.55665310866 | 17.21 | 17.87 | 12.51 | 457078 | 15.4039897 | CS |
| 156 | -9.02 | -33.8207724034 | 26.67 | 30.88 | 11.85 | 621722 | 16.6946758 | CS |
| 260 | -1.84 | -9.44073884043 | 19.49 | 30.88 | 10.53 | 676610 | 17.46112067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726609200 | 17.66 | 0.1 | 0.57 | 17.5 | 17.68 | 17.48 | 446839 |
| 1726522800 | 17.56 | 0.16 | 0.92 | 17.44 | 17.63 | 17.37 | 387762 |
| 1726263600 | 17.4 | -0.23 | -1.30 | 17.72 | 17.72 | 17.25 | 194237 |
| 1726177200 | 17.63 | 0.09 | 0.51 | 17.5 | 17.74 | 17.38 | 338109 |
| 1726090800 | 17.54 | 0.13 | 0.75 | 17.34 | 17.57 | 17.16 | 437985 |
| 1726004400 | 17.41 | 0.19 | 1.10 | 17.22 | 17.55 | 17 | 437209 |
| 1725918000 | 17.22 | 0.07 | 0.41 | 17.22 | 17.36 | 17.15 | 253190 |
| 1725658800 | 17.15 | -0.15 | -0.87 | 17.32 | 17.41 | 17.04 | 309392 |
| 1725572400 | 17.3 | -0.06 | -0.35 | 17.39 | 17.52 | 17.29 | 228400 |
| 1725486000 | 17.36 | 0.12 | 0.70 | 17.25 | 17.46 | 17.24 | 383904 |
| 1725399600 | 17.24 | -0.2 | -1.15 | 17.3 | 17.36 | 17.23 | 224760 |
| 1725054000 | 17.44 | 0.29 | 1.69 | 17.17 | 17.44 | 17.15 | 535085 |
| 1724967600 | 17.15 | -0.09 | -0.52 | 17.4 | 17.4 | 17.12 | 205851 |
| 1724881200 | 17.24 | 0.05 | 0.29 | 17.21 | 17.24 | 17.14 | 143926 |
| 1724794800 | 17.19 | 0.19 | 1.12 | 16.93 | 17.29 | 16.87 | 244668 |
| 1724708400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1724449200 | 17 | 0.36 | 2.16 | 16.68 | 17.03 | 16.649999 | 304921 |
| 1724362800 | 16.64 | 0.02 | 0.12 | 16.67 | 16.71 | 16.57 | 133699 |
| 1724276400 | 16.62 | -0.06 | -0.36 | 16.67 | 16.67 | 16.51 | 199117 |
| 1724190000 | 16.68 | 0.06 | 0.36 | 16.59 | 16.71 | 16.559999 | 420327 |
| 1724103600 | 16.62 | 0.04 | 0.24 | 16.48 | 16.66 | 16.45 | 673866 |
| 1723844400 | 16.579999 | 0.02 | 0.12 | 16.51 | 16.69 | 16.5 | 160567 |
| 1723758000 | 16.559999 | 0.02 | 0.12 | 16.649999 | 16.73 | 16.53 | 204177 |
| 1723671600 | 16.54 | 0.03 | 0.18 | 16.43 | 16.54 | 16.42 | 159155 |
| 1723585200 | 16.51 | 0.29 | 1.79 | 16.309999 | 16.52 | 16.23 | 220434 |
| 1723498800 | 16.219999 | 0.17 | 1.06 | 16.04 | 16.3 | 16.03 | 231340 |
| 1723239600 | 16.05 | 0 | 0.00 | 16.04 | 16.079999 | 15.77 | 370747 |
| 1723153200 | 16.05 | 0.05 | 0.31 | 15.34 | 16.469999 | 15.24 | 295642 |
| 1723066800 | 16 | 0 | 0.00 | 16.14 | 16.14 | 15.69 | 562476 |
| 1722980400 | 16 | -0.05 | -0.31 | 15.69 | 16.05 | 15.19 | 355430 |
| 1722634800 | 16.05 | -0.24 | -1.47 | 16.07 | 16.21 | 15.79 | 630290 |
| 1722548400 | 16.29 | -0.4 | -2.40 | 16.7 | 16.75 | 16.129999 | 317131 |
| 1722462000 | 16.69 | -0.11 | -0.65 | 16.719999 | 16.85 | 16.61 | 337371 |
| 1722375600 | 16.8 | -0.03 | -0.18 | 16.85 | 16.93 | 16.52 | 286992 |
| 1722289200 | 16.83 | -0.01 | -0.06 | 16.85 | 16.85 | 16.71 | 123591 |
| 1722030000 | 16.84 | 0.13 | 0.78 | 16.76 | 16.93 | 16.739999 | 239426 |
| 1721943600 | 16.71 | 0.66 | 4.11 | 16.03 | 16.77 | 16.03 | 660503 |
| 1721857200 | 16.05 | -0.24 | -1.47 | 16.27 | 16.32 | 15.97 | 419927 |
| 1721770800 | 16.29 | 0.04 | 0.25 | 16.23 | 16.44 | 16.18 | 241455 |
| 1721684400 | 16.25 | 0.15 | 0.93 | 16.19 | 16.42 | 16.11 | 1059731 |
| 1721425200 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1721338800 | 16.1 | 0 | 0.00 | 16.07 | 16.25 | 15.99 | 715570 |
| 1721252400 | 16.1 | -0.1 | -0.62 | 16.09 | 16.18 | 15.98 | 882255 |
| 1721166000 | 16.2 | 0.2 | 1.25 | 16.02 | 16.21 | 15.98 | 620163 |
| 1721079600 | 16 | 0.26 | 1.65 | 15.75 | 16.01 | 15.71 | 1018264 |
| 1720820400 | 15.74 | 0.14 | 0.90 | 15.63 | 15.74 | 15.57 | 547661 |
| 1720734000 | 15.6 | 0.3 | 1.96 | 15.31 | 15.62 | 15.31 | 808052 |
| 1720647600 | 15.3 | 0.26 | 1.73 | 15.05 | 15.31 | 15.05 | 881588 |
| 1720561200 | 15.04 | 0.09 | 0.60 | 14.88 | 15.06 | 14.69 | 806618 |
| 1720474800 | 14.95 | 0.2 | 1.36 | 14.76 | 14.96 | 14.74 | 419869 |
| 1720215600 | 14.75 | -0.04 | -0.27 | 14.76 | 14.87 | 14.67 | 519491 |
| 1720129200 | 14.79 | -0.06 | -0.40 | 14.82 | 14.9 | 14.75 | 70774 |
| 1720042800 | 14.85 | 0.22 | 1.50 | 14.64 | 15 | 14.64 | 281490 |
| 1719956400 | 14.63 | 0.23 | 1.60 | 14.34 | 14.69 | 14.3 | 657842 |
| 1719610800 | 14.4 | -0.1 | -0.69 | 14.28 | 14.44 | 14.28 | 1150911 |
| 1719524400 | 14.5 | 0.07 | 0.49 | 14.38 | 14.64 | 14.38 | 512751 |
| 1719438000 | 14.43 | 0.07 | 0.49 | 14.31 | 14.55 | 14.24 | 537936 |
| 1719351600 | 14.36 | 0.06 | 0.42 | 14.3 | 14.42 | 14.17 | 611891 |
| 1719265200 | 14.3 | 0.1 | 0.70 | 14.1 | 14.31 | 14.06 | 357102 |
| 1719006000 | 14.2 | 0.02 | 0.14 | 14.15 | 14.22 | 14.07 | 883081 |
| 1718919600 | 14.18 | 0.16 | 1.14 | 14.04 | 14.26 | 13.87 | 726984 |
| 1718833200 | 14.02 | -0.13 | -0.92 | 14.2 | 14.23 | 13.98 | 158848 |
| 1718746800 | 14.15 | -0.12 | -0.84 | 14.27 | 14.38 | 14.08 | 744356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
