News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.17825311943 | 16.83 | 17.565 | 16.345 | 12021 | 17.03012208 | CS |
| 4 | -1.41 | -7.74299835255 | 18.21 | 18.87 | 16.32 | 13099 | 17.25892912 | CS |
| 12 | -3.32 | -16.5009940358 | 20.12 | 21.76 | 16.32 | 12658 | 18.73580836 | CS |
| 26 | -0.91 | -5.13833992095 | 17.71 | 21.81 | 14.51 | 15035 | 18.43886494 | CS |
| 52 | -3.78 | -18.3673469388 | 20.58 | 25.5 | 14.51 | 14721 | 19.88419911 | CS |
| 156 | -12.72 | -43.0894308943 | 29.52 | 30.16 | 7.25 | 23030 | 18.75508009 | CS |
| 260 | -9.02 | -34.9341595662 | 25.82 | 44.4899 | 7.25 | 23899 | 21.92107663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 16.8 | 0.06 | 0.36 | 16.7 | 16.815 | 16.3401 | 22076 |
| 1736379000 | 16.739999 | -0.22 | -1.30 | 16.55 | 16.98 | 16.55 | 6358 |
| 1736292600 | 16.96 | -0.25 | -1.45 | 17.11 | 17.565 | 16.61 | 12203 |
| 1736206200 | 17.21 | 0.36 | 2.14 | 16.76 | 17.33 | 16.469999 | 22258 |
| 1735947000 | 16.85 | -0.08 | -0.47 | 16.83 | 16.95 | 16.344999 | 7242 |
| 1735860600 | 16.93 | 0.58 | 3.55 | 16.82 | 17.115 | 16.32 | 13264 |
| 1735687800 | 16.35 | -0.66 | -3.88 | 17.2 | 17.2 | 16.34 | 18038 |
| 1735601400 | 17.01 | -0.17 | -0.99 | 17.11 | 17.14 | 16.69 | 14430 |
| 1735342200 | 17.18 | -0.84 | -4.66 | 18 | 18 | 16.97 | 19151 |
| 1735255800 | 18.02 | 0.7 | 4.04 | 16.9 | 18.02 | 16.9 | 9936 |
| 1735077840 | 17.32 | -0.11 | -0.63 | 17.26 | 17.62 | 17.17 | 2204 |
| 1734996600 | 17.43 | 0.01 | 0.06 | 17.56 | 17.67 | 17.18 | 9318 |
| 1734737400 | 17.42 | 0.46 | 2.71 | 16.53 | 17.8099 | 16.53 | 23591 |
| 1734651000 | 16.96 | -0.26 | -1.51 | 17.65 | 17.65 | 16.91 | 17763 |
| 1734564600 | 17.22 | -0.95 | -5.23 | 18.13 | 18.46 | 17.06 | 14494 |
| 1734478200 | 18.17 | 0.12 | 0.66 | 18 | 18.29 | 18 | 11975 |
| 1734391800 | 18.05 | -0.41 | -2.22 | 18.21 | 18.5 | 18.0149 | 13174 |
| 1734132600 | 18.46 | -0.04 | -0.22 | 18.21 | 18.5 | 18.05 | 6878 |
| 1734046200 | 18.5 | -0.34 | -1.80 | 18.52 | 19.18 | 18.09 | 7384 |
| 1733959800 | 18.84 | -0.18 | -0.95 | 19 | 19.6078 | 18.67 | 17896 |
| 1733873400 | 19.02 | -0.53 | -2.71 | 19.31 | 19.65 | 19.0062 | 12099 |
| 1733787000 | 19.55 | 0.74 | 3.93 | 19.16 | 19.55 | 19.01 | 18757 |
| 1733527800 | 18.81 | 0.35 | 1.90 | 18.15 | 18.81 | 18.09 | 11193 |
| 1733441400 | 18.46 | -0.48 | -2.53 | 18.94 | 18.95 | 18.46 | 12597 |
| 1733355000 | 18.94 | -0.27 | -1.41 | 20.24 | 20.24 | 18.81 | 15286 |
| 1733268600 | 19.21 | 0.36 | 1.91 | 19.13 | 19.6245 | 17.9825 | 40932 |
| 1733182200 | 18.85 | -0.79 | -4.02 | 19.06 | 20.02 | 18.8001 | 12550 |
| 1732917840 | 19.64 | 0.58 | 3.04 | 19 | 20.12 | 18.86 | 5574 |
| 1732750200 | 19.06 | 0.17 | 0.90 | 19.4 | 19.4 | 18.53 | 9615 |
| 1732663800 | 18.89 | -0.39 | -2.02 | 19.09 | 20.25 | 18.63 | 7784 |
| 1732577400 | 19.28 | -0.8 | -3.98 | 20.25 | 20.25 | 19.28 | 6331 |
| 1732318200 | 20.08 | 1.08 | 5.68 | 19.77 | 20.24 | 19 | 9921 |
| 1732231800 | 19 | 0.68 | 3.71 | 18.5 | 19.07 | 17.7724 | 12123 |
| 1732145400 | 18.32 | -0.09 | -0.49 | 18.48 | 18.9159 | 18.1431 | 8444 |
| 1732059000 | 18.41 | -0.38 | -2.02 | 18.73 | 19.3 | 18.2 | 9385 |
| 1731972600 | 18.79 | 0.82 | 4.56 | 19.76 | 19.76 | 18.547 | 17155 |
| 1731713400 | 17.97 | -0.47 | -2.55 | 18.91 | 18.91 | 17.8487 | 7265 |
| 1731627000 | 18.44 | -0.71 | -3.71 | 19.23 | 19.45 | 17.95 | 33251 |
| 1731540600 | 19.15 | -0.6 | -3.04 | 20.2 | 20.35 | 19.02 | 11016 |
| 1731454200 | 19.75 | -1.5 | -7.06 | 21.5 | 21.5 | 19.5 | 15790 |
| 1731367800 | 21.25 | 1.5 | 7.59 | 20.23 | 21.5199 | 19.36 | 9502 |
| 1731108600 | 19.75 | -0.23 | -1.15 | 20.09 | 20.6515 | 19.725 | 12785 |
| 1731022200 | 19.98 | -1.78 | -8.18 | 21.76 | 21.76 | 19.98 | 15599 |
| 1730935800 | 21.76 | 1.35 | 6.61 | 21 | 21.76 | 20.5 | 22436 |
| 1730849400 | 20.41 | 0.18 | 0.89 | 20.35 | 20.73 | 19.92 | 13158 |
| 1730763000 | 20.23 | 0.25 | 1.25 | 20 | 20.32 | 19.51 | 17605 |
| 1730500200 | 19.98 | 0.1 | 0.50 | 20 | 20.13 | 19.6541 | 9342 |
| 1730413800 | 19.88 | 0.31 | 1.58 | 19.79 | 20 | 19.45 | 11439 |
| 1730327400 | 19.57 | -0.67 | -3.31 | 20.18 | 20.18 | 19.57 | 3255 |
| 1730241000 | 20.24 | -0.05 | -0.25 | 20.02 | 20.32 | 19.5501 | 5810 |
| 1730154600 | 20.29 | 0.83 | 4.27 | 19.74 | 20.29 | 19.68 | 3859 |
| 1729895400 | 19.46 | -0.01 | -0.05 | 19.82 | 20.06 | 19.46 | 2817 |
| 1729809000 | 19.47 | -0.36 | -1.82 | 19.86 | 19.935 | 19.44 | 2700 |
| 1729722600 | 19.83 | 0.32 | 1.64 | 19.35 | 20.07 | 19.35 | 3077 |
| 1729636200 | 19.51 | 0.29 | 1.51 | 19.35 | 19.6179 | 19.34 | 38903 |
| 1729549800 | 19.22 | -0.82 | -4.09 | 19.95 | 19.95 | 19.2 | 5199 |
| 1729290600 | 20.04 | 0.03 | 0.15 | 20.12 | 20.3 | 19.61 | 6483 |
| 1729204200 | 20.01 | -0.02 | -0.10 | 20.02 | 20.4 | 19.5 | 6534 |
| 1729117800 | 20.03 | 0.92 | 4.81 | 19.4 | 20.03 | 19.225 | 8354 |
| 1729031400 | 19.11 | -0.39 | -2.00 | 18.87 | 19.36 | 18.87 | 11057 |
| 1728945000 | 19.5 | 0.26 | 1.35 | 18.93 | 19.8 | 18.93 | 4939 |
| 1728685800 | 19.24 | 0.62 | 3.33 | 18.88 | 19.7 | 18.3062 | 49417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
