News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 4.46894950667 | 17.23 | 18.31 | 16.21 | 95186 | 17.19277476 | CS |
| 4 | 1.6 | 9.75609756098 | 16.4 | 18.72 | 15.79 | 173493 | 16.64861493 | CS |
| 12 | 6.3 | 53.8461538462 | 11.7 | 18.72 | 10.85 | 100291 | 15.89745124 | CS |
| 26 | 11.38 | 171.903323263 | 6.62 | 18.72 | 6.5 | 116036 | 14.18503134 | CS |
| 52 | 9.97 | 124.159402242 | 8.03 | 18.72 | 3.72 | 86631 | 11.32290268 | CS |
| 156 | 2.4 | 15.3846153846 | 15.6 | 20 | 3.72 | 104652 | 11.65685384 | CS |
| 260 | 2.4 | 15.3846153846 | 15.6 | 20 | 3.72 | 104652 | 11.65685384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 18 | 1.47 | 8.89 | 16.85 | 18.2 | 16.7 | 115081 |
| 1721082900 | 16.53 | -0.31 | -1.84 | 17.14 | 17.14 | 16.329999 | 93661 |
| 1720823700 | 16.84 | -0.46 | -2.66 | 17.7 | 18.31 | 16.219999 | 102576 |
| 1720737300 | 17.3 | 0.37 | 2.19 | 17.47 | 17.7944 | 16.21 | 131410 |
| 1720650900 | 16.93 | -0.35 | -2.03 | 17.23 | 17.74 | 16.76 | 33201 |
| 1720564500 | 17.28 | 0.5 | 2.98 | 16.68 | 17.67 | 16.68 | 76953 |
| 1720478100 | 16.78 | -0.06 | -0.36 | 17 | 17.7 | 16.402 | 77367 |
| 1720218900 | 16.84 | 0.16 | 0.96 | 16.71 | 16.86 | 16.399999 | 53066 |
| 1720040640 | 16.68 | 0.36 | 2.21 | 16.559999 | 16.89 | 16.07 | 53283 |
| 1719959700 | 16.32 | -1.59 | -8.88 | 18.04 | 18.04 | 16.309999 | 83230 |
| 1719873300 | 17.91 | 1.95 | 12.22 | 15.83 | 18.08 | 15.795 | 328316 |
| 1719614100 | 15.96 | -0.5 | -3.04 | 16.45 | 17.1 | 15.79 | 1354823 |
| 1719527700 | 16.46 | -0.46 | -2.72 | 16.99 | 17.28 | 16.059999 | 118528 |
| 1719441300 | 16.92 | 0.15 | 0.89 | 16.53 | 17.37 | 16.44 | 124558 |
| 1719354900 | 16.77 | -1.07 | -6.00 | 17.74 | 17.98 | 16.69 | 107265 |
| 1719268500 | 17.84 | 0.78 | 4.57 | 17.32 | 18.72 | 17.32 | 124364 |
| 1719009300 | 17.06 | 0.26 | 1.55 | 16.87 | 17.33 | 16.67 | 84591 |
| 1718922900 | 16.8 | 0.44 | 2.69 | 16.399999 | 17.08 | 15.8801 | 60608 |
| 1718750100 | 16.36 | -1.01 | -5.81 | 17.53 | 17.54 | 16.239999 | 73272 |
| 1718663700 | 17.37 | 0.12 | 0.70 | 17 | 17.55 | 16.73 | 44192 |
| 1718404500 | 17.25 | -0.23 | -1.32 | 17.38 | 17.5 | 16.94 | 49204 |
| 1718318100 | 17.48 | -0.23 | -1.30 | 17.76 | 17.98 | 17.23 | 27715 |
| 1718231700 | 17.71 | -0.21 | -1.17 | 18.03 | 18.17 | 17.35 | 34517 |
| 1718145300 | 17.92 | 0.04 | 0.22 | 17.94 | 18.16 | 17.0301 | 25862 |
| 1718058900 | 17.88 | 1.31 | 7.91 | 16.39 | 17.96 | 16.01 | 155123 |
| 1717799700 | 16.57 | -0.77 | -4.44 | 17.05 | 17.19 | 16.57 | 24277 |
| 1717713300 | 17.34 | -0.8 | -4.41 | 18.34 | 18.34 | 17.2087 | 56156 |
| 1717626900 | 18.14 | 2.38 | 15.10 | 15.76 | 18.3487 | 15.76 | 86801 |
| 1717540500 | 15.76 | -1 | -5.97 | 16.86 | 17.06 | 15.01 | 100540 |
| 1717454100 | 16.76 | 0.43 | 2.63 | 16.1 | 16.9 | 15.525 | 68489 |
| 1717194900 | 16.329999 | -0.02 | -0.12 | 16.6 | 16.6263 | 15.84 | 72320 |
| 1717108500 | 16.35 | -0.2 | -1.21 | 16.97 | 17.23 | 15.66 | 103147 |
| 1717022100 | 16.55 | 2.05 | 14.14 | 14.16 | 16.739999 | 14.16 | 74669 |
| 1716935700 | 14.5 | -0.06 | -0.41 | 14.87 | 15.09 | 13.77 | 137856 |
| 1716590100 | 14.56 | 0.32 | 2.25 | 14.38 | 14.62 | 13.86 | 32754 |
| 1716503700 | 14.24 | 0.18 | 1.28 | 14.08 | 14.91 | 13.865 | 67505 |
| 1716417300 | 14.06 | 0.17 | 1.22 | 13.95 | 14.355 | 13.65 | 89411 |
| 1716330900 | 13.89 | 0.4 | 2.97 | 13.32 | 14.1 | 13.32 | 201602 |
| 1716244500 | 13.49 | 0.33 | 2.51 | 13 | 13.66 | 12.3 | 62566 |
| 1715985300 | 13.16 | -0.49 | -3.59 | 13.82 | 13.9 | 13.16 | 41346 |
| 1715898900 | 13.65 | -0.17 | -1.23 | 13.73 | 13.8263 | 13.1001 | 21483 |
| 1715812500 | 13.82 | -0.17 | -1.22 | 14.28 | 14.59 | 13.58 | 39983 |
| 1715726100 | 13.99 | 0.69 | 5.19 | 13.7 | 14.02 | 13.189 | 77817 |
| 1715639700 | 13.3 | -0.71 | -5.07 | 14.29 | 14.8157 | 13.13 | 33492 |
| 1715380500 | 14.01 | 0.67 | 5.02 | 13.57 | 14.07 | 13.26 | 26528 |
| 1715294100 | 13.34 | -0.36 | -2.63 | 13.81 | 14.17 | 13.29 | 40970 |
| 1715207700 | 13.7 | -0.26 | -1.86 | 13.93 | 14.15 | 13.6 | 24314 |
| 1715121300 | 13.96 | 0.01 | 0.07 | 14 | 14.44 | 13.679 | 38347 |
| 1715034900 | 13.95 | -0.25 | -1.76 | 14.23 | 14.64 | 13.64 | 43478 |
| 1714775700 | 14.2 | -0.29 | -2.00 | 14.5 | 15.22 | 13.95 | 106238 |
| 1714689300 | 14.49 | 0.59 | 4.24 | 14 | 14.59 | 13.41 | 160724 |
| 1714602900 | 13.9 | 1.62 | 13.19 | 12.33 | 13.935 | 12.1 | 146559 |
| 1714516500 | 12.28 | 0.6 | 5.14 | 11.77 | 12.71 | 11.77 | 36335 |
| 1714430100 | 11.68 | -0.25 | -2.10 | 12.03 | 12.79 | 11.588 | 74586 |
| 1714170900 | 11.93 | 0.23 | 1.97 | 11.94 | 12.09 | 11.2614 | 38359 |
| 1714084500 | 11.7 | -0.13 | -1.10 | 11.33 | 11.92 | 10.85 | 35062 |
| 1713998100 | 11.83 | 0.11 | 0.94 | 11.7 | 11.97 | 11.29 | 20088 |
| 1713911700 | 11.72 | 0.33 | 2.90 | 11.39 | 11.8 | 11.375 | 14316 |
| 1713825300 | 11.39 | 0.86 | 8.12 | 10.54 | 11.44 | 10.215 | 69409 |
| 1713566100 | 10.535 | -1.31 | -11.06 | 11.74 | 12.25 | 10.39 | 117940 |
| 1713479700 | 11.845 | 0.35 | 3.00 | 11.34 | 12.13 | 11.08 | 47171 |
| 1713393300 | 11.5 | -1.09 | -8.66 | 12.61 | 12.61 | 11.2 | 80987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
