News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.79805352798 | 16.44 | 16.97 | 15.57 | 805398 | 16.21204879 | CS |
| 4 | -0.56 | -3.38573155985 | 16.54 | 17.03 | 15.57 | 770126 | 16.32466478 | CS |
| 12 | 3.48 | 27.84 | 12.5 | 17.13 | 11.93 | 687463 | 15.59929967 | CS |
| 26 | 4.28 | 36.5811965812 | 11.7 | 17.13 | 11.22 | 628975 | 13.75595724 | CS |
| 52 | 6.97 | 77.358490566 | 9.01 | 17.13 | 8.85 | 714369 | 12.23262937 | CS |
| 156 | 11.39 | 248.148148148 | 4.59 | 17.13 | 4.58 | 723480 | 8.5198826 | CS |
| 260 | 10.91 | 215.187376726 | 5.07 | 17.13 | 0.64 | 793824 | 6.0817872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 15.98 | -0.29 | -1.78 | 16.05 | 16.079999 | 15.57 | 2895344 |
| 1734648000 | 16.27 | 0.38 | 2.39 | 16.09 | 16.329999 | 15.95 | 1051383 |
| 1734561600 | 15.89 | -0.27 | -1.67 | 16.149999 | 16.379999 | 15.8 | 841363 |
| 1734475200 | 16.16 | -0.17 | -1.04 | 16.379999 | 16.379999 | 16.03 | 712313 |
| 1734388800 | 16.329999 | -0.1 | -0.61 | 16.43 | 16.97 | 16.32 | 628053 |
| 1734129600 | 16.43 | 0.04 | 0.24 | 16.44 | 16.559999 | 16.26 | 793877 |
| 1734043200 | 16.39 | -0.11 | -0.67 | 16.45 | 16.5 | 16.09 | 950687 |
| 1733956800 | 16.5 | -0.2 | -1.20 | 16.77 | 16.85 | 16.44 | 573937 |
| 1733870400 | 16.7 | -0.07 | -0.42 | 16.71 | 16.8 | 16.62 | 679503 |
| 1733784000 | 16.77 | 0.08 | 0.48 | 16.77 | 17 | 16.67 | 839541 |
| 1733524800 | 16.69 | -0.13 | -0.77 | 16.78 | 16.87 | 16.67 | 752484 |
| 1733438400 | 16.82 | 0.27 | 1.63 | 16.55 | 17.03 | 16.55 | 760942 |
| 1733352000 | 16.55 | -0.11 | -0.66 | 16.66 | 16.94 | 16.489999 | 712697 |
| 1733265600 | 16.66 | 0.43 | 2.65 | 16.55 | 16.78 | 16.27 | 1114485 |
| 1733179200 | 16.23 | 0.38 | 2.40 | 15.89 | 16.35 | 15.86 | 791582 |
| 1732920000 | 15.85 | -0.06 | -0.38 | 15.92 | 15.99 | 15.82 | 197161 |
| 1732833600 | 15.91 | -0.01 | -0.06 | 15.85 | 16.01 | 15.85 | 87876 |
| 1732747200 | 15.92 | -0.06 | -0.38 | 15.97 | 16.07 | 15.81 | 419422 |
| 1732660800 | 15.98 | 0.03 | 0.19 | 16.18 | 16.18 | 15.87 | 709412 |
| 1732574400 | 15.95 | -0.23 | -1.42 | 16.26 | 16.26 | 15.81 | 2183089 |
| 1732315200 | 16.18 | -0.36 | -2.18 | 16.54 | 16.54 | 16.149999 | 602714 |
| 1732228800 | 16.54 | -0.13 | -0.78 | 16.7 | 16.84 | 16.51 | 876071 |
| 1732142400 | 16.67 | -0.1 | -0.60 | 16.739999 | 16.79 | 16.62 | 308767 |
| 1732056000 | 16.77 | 0.08 | 0.48 | 16.52 | 16.82 | 16.52 | 378617 |
| 1731969600 | 16.69 | 0.12 | 0.72 | 16.649999 | 16.79 | 16.55 | 895010 |
| 1731710400 | 16.57 | -0.01 | -0.06 | 16.43 | 16.629999 | 16.3 | 385125 |
| 1731624000 | 16.579999 | -0.08 | -0.48 | 16.67 | 16.78 | 16.35 | 537787 |
| 1731537600 | 16.66 | -0.41 | -2.40 | 17 | 17.04 | 16.6 | 1677886 |
| 1731451200 | 17.07 | 0.08 | 0.47 | 17 | 17.13 | 16.92 | 864143 |
| 1731364800 | 16.99 | 0.13 | 0.77 | 16.93 | 17.05 | 16.68 | 693008 |
| 1731105600 | 16.86 | 0.09 | 0.54 | 16.78 | 16.95 | 16.649999 | 853322 |
| 1731019200 | 16.77 | 0.2 | 1.21 | 16 | 16.85 | 15.93 | 1017682 |
| 1730932800 | 16.57 | 0.45 | 2.79 | 16.25 | 16.73 | 16.25 | 1385493 |
| 1730846400 | 16.12 | 0.02 | 0.12 | 16.14 | 16.25 | 15.98 | 687577 |
| 1730760000 | 16.1 | 0.2 | 1.26 | 15.89 | 16.11 | 15.65 | 560387 |
| 1730497200 | 15.9 | 0.39 | 2.51 | 15.47 | 15.91 | 15.33 | 782638 |
| 1730410800 | 15.51 | 0.38 | 2.51 | 15.34 | 15.83 | 15.24 | 1169748 |
| 1730324400 | 15.13 | 1.36 | 9.88 | 14.34 | 15.45 | 14.34 | 1353725 |
| 1730238000 | 13.77 | 0.18 | 1.32 | 13.6 | 13.93 | 13.55 | 680841 |
| 1730151600 | 13.59 | -0.06 | -0.44 | 13.51 | 13.63 | 13.32 | 318714 |
| 1729892400 | 13.65 | 0.1 | 0.74 | 13.6 | 13.66 | 13.53 | 194856 |
| 1729806000 | 13.55 | 0.06 | 0.44 | 13.48 | 13.62 | 13.38 | 385653 |
| 1729719600 | 13.49 | 0.19 | 1.43 | 13.44 | 13.76 | 13.3 | 346661 |
| 1729633200 | 13.3 | -0.11 | -0.82 | 13.39 | 13.42 | 13.28 | 471790 |
| 1729546800 | 13.41 | -0.14 | -1.03 | 13.61 | 13.68 | 13.41 | 269499 |
| 1729287600 | 13.55 | -0.21 | -1.53 | 13.74 | 13.84 | 13.55 | 258775 |
| 1729201200 | 13.76 | -0.1 | -0.72 | 13.9 | 13.99 | 13.72 | 731405 |
| 1729114800 | 13.86 | 0.05 | 0.36 | 13.89 | 14 | 13.8 | 494517 |
| 1729028400 | 13.81 | -0.33 | -2.33 | 13.92 | 14 | 13.73 | 724909 |
| 1728682800 | 14.14 | 0.39 | 2.84 | 13.72 | 14.21 | 13.7 | 918615 |
| 1728596400 | 13.75 | 0.41 | 3.07 | 13.79 | 13.98 | 13.69 | 575965 |
| 1728510000 | 13.34 | 0 | 0.00 | 13.34 | 13.34 | 13.34 | 0 |
| 1728423600 | 13.34 | 0.13 | 0.98 | 13.13 | 13.34 | 13 | 367287 |
| 1728337200 | 13.21 | -0.22 | -1.64 | 13.43 | 13.43 | 13.14 | 418678 |
| 1728078000 | 13.43 | 0.57 | 4.43 | 12.93 | 13.65 | 12.9 | 708160 |
| 1727991600 | 12.86 | 0.71 | 5.84 | 12.3 | 12.9 | 12.26 | 508606 |
| 1727905200 | 12.15 | 0.06 | 0.50 | 12.18 | 12.25 | 12.04 | 353448 |
| 1727818800 | 12.09 | -0.14 | -1.14 | 12.06 | 12.2 | 11.95 | 336983 |
| 1727730000 | 12.23 | 0.13 | 1.07 | 12.07 | 12.23 | 11.93 | 581298 |
| 1727473200 | 12.1 | -0.34 | -2.73 | 12.5 | 12.52 | 12.07 | 396701 |
| 1727386800 | 12.44 | -0.18 | -1.43 | 12.55 | 12.75 | 12.43 | 1016320 |
| 1727300400 | 12.62 | -0.04 | -0.32 | 12.66 | 12.71 | 12.51 | 288235 |
| 1727214000 | 12.66 | 0.16 | 1.28 | 12.55 | 12.75 | 12.51 | 403389 |
| 1727127600 | 12.5 | 0.51 | 4.25 | 12 | 12.52 | 11.99 | 371200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
