News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -3.56027482823 | 16.01 | 16.62 | 15.22 | 90648 | 15.78379311 | CS |
| 4 | -1.37 | -8.1499107674 | 16.81 | 17.68 | 14.72 | 100031 | 15.97325105 | CS |
| 12 | -2.95 | -16.041326808 | 18.39 | 19.6 | 14.61 | 108449 | 16.46131492 | CS |
| 26 | -2.27 | -12.8176171654 | 17.71 | 21.5 | 14.61 | 143783 | 17.72470726 | CS |
| 52 | 6.55 | 73.6782902137 | 8.89 | 21.5 | 8.62 | 183220 | 15.33769817 | CS |
| 156 | -22.42 | -59.2181722134 | 37.86 | 41.77 | 8.62 | 216770 | 17.51047195 | CS |
| 260 | 3.73 | 31.853116994 | 11.71 | 49.66 | 5.05 | 251386 | 20.26139437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721855100 | 15.44 | -0.8 | -4.93 | 15.95 | 16.02 | 15.37 | 134023 |
| 1721768700 | 16.239999 | 0.25 | 1.56 | 15.7 | 16.6 | 15.65 | 95410 |
| 1721682300 | 15.99 | 0.69 | 4.51 | 15.64 | 16.02 | 15.49 | 79065 |
| 1721423100 | 15.3 | -0.67 | -4.20 | 15.61 | 15.95 | 15.22 | 60755 |
| 1721336700 | 15.97 | -0.15 | -0.93 | 16.01 | 16.62 | 15.7 | 83985 |
| 1721250300 | 16.12 | 0 | 0.00 | 16.079999 | 16.77 | 16.075 | 84026 |
| 1721163900 | 16.12 | 0.31 | 1.96 | 15.67 | 16.559999 | 15.6 | 167470 |
| 1721077500 | 15.81 | 0 | 0.00 | 15.37 | 16.14 | 15.36 | 94555 |
| 1720818300 | 15.81 | -0.23 | -1.43 | 16.2 | 16.3 | 15.74 | 105809 |
| 1720731900 | 16.04 | 0.82 | 5.39 | 15.3 | 16.2 | 15.27 | 176716 |
| 1720645500 | 15.22 | -0.39 | -2.50 | 15.68 | 15.77 | 15.22 | 70655 |
| 1720559100 | 15.61 | -0.47 | -2.92 | 16.079999 | 16.2 | 15.31 | 42994 |
| 1720472700 | 16.079999 | 0.33 | 2.10 | 15.59 | 16.11 | 15.59 | 95632 |
| 1720213500 | 15.75 | -0.04 | -0.25 | 15.27 | 15.75 | 15.1 | 38076 |
| 1720127100 | 15.79 | 0.08 | 0.51 | 15.73 | 15.9 | 15.71 | 4037 |
| 1720040700 | 15.71 | 0.59 | 3.90 | 15.49 | 16.1 | 15.07 | 74243 |
| 1719954300 | 15.12 | -1.38 | -8.36 | 16.04 | 16.35 | 14.72 | 209065 |
| 1719608700 | 16.5 | -1.02 | -5.82 | 17.07 | 17.13 | 16.04 | 101678 |
| 1719522300 | 17.52 | 0.44 | 2.58 | 16.81 | 17.68 | 16.81 | 182394 |
| 1719435900 | 17.08 | 0.62 | 3.77 | 16.46 | 17.45 | 16.36 | 161348 |
| 1719349500 | 16.46 | -0.67 | -3.91 | 17.08 | 17.1 | 16.46 | 88663 |
| 1719263100 | 17.13 | 0.75 | 4.58 | 16.059999 | 17.2 | 16.05 | 112489 |
| 1719003900 | 16.379999 | 0.38 | 2.37 | 16.34 | 16.399999 | 15.67 | 51188 |
| 1718917500 | 16 | 0.03 | 0.19 | 15.9 | 16.39 | 15.9 | 82946 |
| 1718831100 | 15.97 | 0.01 | 0.06 | 16.05 | 16.2 | 15.9 | 3668 |
| 1718744700 | 15.96 | -0.1 | -0.62 | 16.2 | 16.6 | 15.95 | 63953 |
| 1718658300 | 16.059999 | 0.61 | 3.95 | 15.45 | 16.399999 | 15.14 | 129644 |
| 1718399100 | 15.45 | -0.39 | -2.46 | 15.8 | 16.05 | 15.17 | 108083 |
| 1718312700 | 15.84 | -0.56 | -3.41 | 16.32 | 16.48 | 15.65 | 62851 |
| 1718226300 | 16.399999 | -0.16 | -0.97 | 16.55 | 16.69 | 16.26 | 56887 |
| 1718139900 | 16.559999 | -0.15 | -0.90 | 16.82 | 16.83 | 16.3 | 63985 |
| 1718053440 | 16.71 | -0.08 | -0.48 | 17.16 | 17.16 | 16.51 | 132614 |
| 1717794300 | 16.79 | 0.77 | 4.81 | 15.91 | 16.79 | 15.91 | 123389 |
| 1717707900 | 16.02 | -0.27 | -1.66 | 16.629999 | 16.75 | 15.68 | 149615 |
| 1717621500 | 16.29 | -0.4 | -2.40 | 16.36 | 17.05 | 16.16 | 80024 |
| 1717535100 | 16.69 | 0.76 | 4.77 | 15.71 | 16.8 | 15.17 | 218886 |
| 1717448700 | 15.93 | 0.43 | 2.77 | 15.31 | 16.25 | 15.15 | 113969 |
| 1717189500 | 15.5 | 0.31 | 2.04 | 15.17 | 15.67 | 15.08 | 59929 |
| 1717103100 | 15.19 | 0.2 | 1.33 | 15.02 | 15.66 | 14.94 | 70852 |
| 1717016700 | 14.99 | -0.01 | -0.07 | 14.99 | 15.7 | 14.61 | 102207 |
| 1716930300 | 15 | -0.15 | -0.99 | 15.21 | 15.51 | 14.89 | 141266 |
| 1716843900 | 15.15 | -0.25 | -1.62 | 15.69 | 15.69 | 15.13 | 10526 |
| 1716584700 | 15.4 | -0.19 | -1.22 | 15.88 | 16.129999 | 15.4 | 146513 |
| 1716498300 | 15.59 | -1.28 | -7.59 | 16.77 | 16.8 | 15.52 | 234798 |
| 1716411900 | 16.87 | -0.48 | -2.77 | 17.29 | 17.47 | 16.71 | 43510 |
| 1716325500 | 17.35 | -0.3 | -1.70 | 17.33 | 17.35 | 16.66 | 112775 |
| 1715979900 | 17.65 | -0.29 | -1.62 | 18.09 | 18.26 | 17.57 | 59098 |
| 1715893500 | 17.94 | 0.23 | 1.30 | 17.7 | 19.25 | 17.7 | 274754 |
| 1715807100 | 17.71 | 0.06 | 0.34 | 17.91 | 18.11 | 17.44 | 63932 |
| 1715720700 | 17.65 | -0.1 | -0.56 | 17.33 | 18.29 | 17.21 | 130397 |
| 1715634300 | 17.75 | 0.27 | 1.54 | 17.4 | 18.13 | 17.03 | 134588 |
| 1715375100 | 17.48 | 0.11 | 0.63 | 17.61 | 17.83 | 16.94 | 121922 |
| 1715288700 | 17.37 | 0.37 | 2.18 | 17.6 | 18.3 | 17.24 | 184154 |
| 1715202300 | 17 | 0.34 | 2.04 | 16.92 | 17.19 | 16.48 | 77693 |
| 1715115900 | 16.66 | -0.07 | -0.42 | 17.45 | 17.86 | 16.66 | 213014 |
| 1715029500 | 16.73 | -1.32 | -7.31 | 18.05 | 18.9 | 16.73 | 101078 |
| 1714770300 | 18.05 | -0.22 | -1.20 | 18.46 | 18.9 | 17.7 | 139758 |
| 1714683900 | 18.27 | -0.14 | -0.76 | 18.39 | 19.6 | 18.1 | 162497 |
| 1714597500 | 18.41 | -2.75 | -13.00 | 20.99 | 20.99 | 17.9 | 450497 |
| 1714511100 | 21.16 | 4.55 | 27.39 | 16.61 | 21.5 | 16.6 | 1435180 |
| 1714424700 | 16.61 | -0.18 | -1.07 | 16.489999 | 17.66 | 16.07 | 120190 |
| 1714165500 | 16.79 | 0.74 | 4.61 | 16.02 | 17 | 16.02 | 49905 |
| 1714079100 | 16.05 | -0.78 | -4.63 | 16.76 | 16.9 | 15.98 | 52153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
