News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.89102124743 | 14.59 | 14.96 | 14.31 | 503417 | 14.68276523 | CS |
| 4 | -1.48 | -9.28481806775 | 15.94 | 16.63 | 14.31 | 410892 | 15.47743995 | CS |
| 12 | -4.34 | -23.085106383 | 18.8 | 19.15 | 14.31 | 362180 | 16.96934485 | CS |
| 26 | -0.57 | -3.79241516966 | 15.03 | 19.55 | 14.31 | 316074 | 16.92607271 | CS |
| 52 | 1.11 | 8.31460674157 | 13.35 | 19.55 | 10.89 | 235514 | 15.70332136 | CS |
| 156 | -6.92 | -32.3666978485 | 21.38 | 21.61 | 7 | 264222 | 13.83048494 | CS |
| 260 | -12.45 | -46.265328874 | 26.91 | 33.94 | 7 | 291033 | 17.91237017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732833600 | 14.46 | 0.08 | 0.56 | 14.34 | 14.51 | 14.31 | 93804 |
| 1732747200 | 14.38 | -0.1 | -0.69 | 14.4 | 14.63 | 14.34 | 163650 |
| 1732660800 | 14.48 | -0.3 | -2.03 | 14.61 | 14.63 | 14.37 | 422566 |
| 1732574400 | 14.78 | 0.24 | 1.65 | 14.51 | 14.96 | 14.5 | 1345588 |
| 1732315200 | 14.54 | -0.24 | -1.62 | 14.73 | 14.85 | 14.48 | 218827 |
| 1732228800 | 14.78 | 0.19 | 1.30 | 14.59 | 14.78 | 14.52 | 366455 |
| 1732142400 | 14.59 | -0.18 | -1.22 | 14.73 | 14.87 | 14.53 | 207079 |
| 1732056000 | 14.77 | -0.31 | -2.06 | 15.02 | 15.03 | 14.72 | 147758 |
| 1731969600 | 15.08 | -0.04 | -0.26 | 15.06 | 15.42 | 15.03 | 219962 |
| 1731710400 | 15.12 | -0.35 | -2.26 | 15.34 | 15.62 | 15.12 | 156048 |
| 1731624000 | 15.47 | 0.02 | 0.13 | 15.5 | 15.54 | 15.15 | 346891 |
| 1731537600 | 15.45 | 0.1 | 0.65 | 15.36 | 15.5 | 15.15 | 298884 |
| 1731451200 | 15.35 | -0.39 | -2.48 | 15.7 | 15.7 | 15.29 | 286708 |
| 1731364800 | 15.74 | -0.32 | -1.99 | 15.97 | 16.059999 | 15.26 | 495855 |
| 1731105600 | 16.059999 | -0.2 | -1.23 | 16.01 | 16.11 | 15.57 | 670797 |
| 1731019200 | 16.26 | -0.33 | -1.99 | 15.14 | 16.559999 | 14.81 | 1322000 |
| 1730932800 | 16.59 | 0.19 | 1.16 | 16.32 | 16.59 | 16.16 | 175606 |
| 1730846400 | 16.399999 | 0.21 | 1.30 | 16.149999 | 16.629999 | 16.149999 | 331290 |
| 1730760000 | 16.19 | 0.6 | 3.85 | 15.49 | 16.29 | 15.48 | 296714 |
| 1730497200 | 15.59 | -0.26 | -1.64 | 15.88 | 15.89 | 15.3 | 255696 |
| 1730410800 | 15.85 | -0.65 | -3.94 | 15.94 | 16.36 | 15.74 | 489462 |
| 1730324400 | 16.5 | 0.19 | 1.16 | 16.32 | 16.51 | 16.19 | 81904 |
| 1730238000 | 16.309999 | -0.34 | -2.04 | 16.489999 | 16.649999 | 16.11 | 236120 |
| 1730151600 | 16.649999 | 0.32 | 1.96 | 16.43 | 16.649999 | 16.3 | 214907 |
| 1729892400 | 16.329999 | -0.02 | -0.12 | 16.46 | 16.489999 | 16.23 | 162095 |
| 1729806000 | 16.35 | -0.24 | -1.45 | 16.69 | 16.69 | 16.35 | 164135 |
| 1729719600 | 16.59 | -0.25 | -1.48 | 16.89 | 16.89 | 16.48 | 166904 |
| 1729633200 | 16.84 | -0.01 | -0.06 | 16.78 | 17.1 | 16.54 | 275531 |
| 1729546800 | 16.85 | -0.15 | -0.88 | 17.21 | 17.41 | 16.81 | 191547 |
| 1729287600 | 17 | -0.18 | -1.05 | 17.19 | 17.22 | 16.97 | 100273 |
| 1729201200 | 17.18 | -0.41 | -2.33 | 17.51 | 17.77 | 17.12 | 169940 |
| 1729114800 | 17.59 | 0.06 | 0.34 | 17.5 | 17.84 | 17.5 | 161094 |
| 1729028400 | 17.53 | -0.07 | -0.40 | 17.7 | 17.7 | 17.42 | 214174 |
| 1728682800 | 17.6 | 0.53 | 3.10 | 17.36 | 17.77 | 17.36 | 314604 |
| 1728596400 | 17.07 | -0.4 | -2.29 | 17.4 | 17.57 | 16.97 | 312942 |
| 1728510000 | 17.47 | 0.3 | 1.75 | 16.75 | 17.49 | 16.739999 | 1210869 |
| 1728423600 | 17.17 | -0.29 | -1.66 | 17.35 | 17.35 | 16.68 | 585494 |
| 1728337200 | 17.46 | -0.03 | -0.17 | 18 | 18.21 | 17.25 | 442704 |
| 1728078000 | 17.49 | 0.05 | 0.29 | 17.57 | 17.68 | 17.31 | 689780 |
| 1727991600 | 17.44 | -0.77 | -4.23 | 18.5 | 18.5 | 17.42 | 688649 |
| 1727905200 | 18.21 | 0.02 | 0.11 | 18.13 | 18.56 | 17.89 | 252620 |
| 1727818800 | 18.19 | 0.11 | 0.61 | 18.08 | 18.53 | 18.06 | 234234 |
| 1727732400 | 18.08 | -0.25 | -1.36 | 18.32 | 18.33 | 17.95 | 328211 |
| 1727473200 | 18.33 | -0.69 | -3.63 | 18.96 | 19.01 | 18.31 | 202235 |
| 1727386800 | 19.02 | 0.31 | 1.66 | 19.08 | 19.08 | 18.77 | 178295 |
| 1727300400 | 18.71 | -0.04 | -0.21 | 18.6 | 19.15 | 18.38 | 174427 |
| 1727214000 | 18.75 | -0.06 | -0.32 | 18.9 | 19.11 | 18.75 | 166923 |
| 1727127600 | 18.81 | -0.13 | -0.69 | 19 | 19.05 | 18.66 | 1447942 |
| 1726868400 | 18.94 | 0.17 | 0.91 | 18.54 | 18.99 | 18.54 | 669536 |
| 1726782000 | 18.77 | 0.2 | 1.08 | 18.89 | 18.89 | 18.44 | 157432 |
| 1726695600 | 18.57 | 0.67 | 3.74 | 17.87 | 18.86 | 17.87 | 969553 |
| 1726609200 | 17.9 | -0.35 | -1.92 | 18.33 | 18.4 | 17.68 | 229331 |
| 1726522800 | 18.25 | -0.36 | -1.93 | 18.5 | 18.5 | 17.83 | 438834 |
| 1726263600 | 18.61 | -0.12 | -0.64 | 18.75 | 18.91 | 18.49 | 138970 |
| 1726177200 | 18.73 | 0.36 | 1.96 | 18.35 | 19 | 18.19 | 211085 |
| 1726090800 | 18.37 | 0.18 | 0.99 | 18.14 | 18.57 | 17.86 | 128563 |
| 1726004400 | 18.19 | -0.09 | -0.49 | 18.34 | 18.34 | 17.89 | 330917 |
| 1725918000 | 18.28 | -0.22 | -1.19 | 18.55 | 18.69 | 18.14 | 230708 |
| 1725658800 | 18.5 | -0.16 | -0.86 | 18.62 | 18.93 | 18.32 | 117180 |
| 1725572400 | 18.66 | -0.22 | -1.17 | 18.8 | 19.11 | 18.5 | 160148 |
| 1725486000 | 18.88 | -0.23 | -1.20 | 19 | 19.29 | 18.42 | 209792 |
| 1725399600 | 19.11 | -0.2 | -1.04 | 19.21 | 19.44 | 19.04 | 191129 |
| 1725054000 | 19.31 | 0.32 | 1.69 | 19.06 | 19.55 | 19.06 | 269830 |
| 1724967600 | 18.99 | 0.11 | 0.58 | 18.97 | 19.05 | 18.82 | 86418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
