News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.75633958104 | 18.14 | 18.26 | 17.645 | 208668 | 18.07897772 | CS |
| 4 | 0.11 | 0.62749572162 | 17.53 | 18.26 | 17.16 | 201924 | 17.73071963 | CS |
| 12 | 0.8 | 4.75059382423 | 16.84 | 18.26 | 16.25 | 184311 | 17.33647062 | CS |
| 26 | 1.41 | 8.6876155268 | 16.23 | 18.26 | 15.3 | 184465 | 16.97570517 | CS |
| 52 | 3.85 | 27.9187817259 | 13.79 | 18.26 | 13.69 | 203302 | 16.09456026 | CS |
| 156 | -1.61 | -8.36363636364 | 19.25 | 19.89 | 11.98 | 223689 | 15.20591601 | CS |
| 260 | 4.5 | 34.2465753425 | 13.14 | 19.89 | 6.2 | 256949 | 14.58528331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 17.64 | -0.23 | -1.29 | 17.86 | 17.86 | 17.5075 | 267160 |
| 1731627300 | 17.87 | -0.18 | -1.00 | 18.14 | 18.18 | 17.81 | 240027 |
| 1731540900 | 18.05 | -0.12 | -0.66 | 18.07 | 18.17 | 17.9901 | 190726 |
| 1731454500 | 18.17 | -0.02 | -0.11 | 18.23 | 18.2448 | 18.01 | 219803 |
| 1731368100 | 18.19 | 0.04 | 0.22 | 18.19 | 18.26 | 18.159015 | 194591 |
| 1731108900 | 18.15 | 0.02 | 0.11 | 18.14 | 18.205 | 18.09 | 198194 |
| 1731022500 | 18.13 | 0.25 | 1.40 | 17.97 | 18.13 | 17.91 | 192444 |
| 1730936100 | 17.88 | 0.43 | 2.46 | 17.79 | 17.88 | 17.73 | 278389 |
| 1730849700 | 17.45 | 0.19 | 1.10 | 17.37 | 17.45 | 17.2865 | 152251 |
| 1730763300 | 17.26 | -0.01 | -0.06 | 17.33 | 17.33 | 17.16 | 150253 |
| 1730500500 | 17.27 | -0.05 | -0.29 | 17.39 | 17.475 | 17.214 | 198977 |
| 1730414100 | 17.32 | -0.29 | -1.65 | 17.6 | 17.6002 | 17.3 | 247002 |
| 1730327700 | 17.61 | -0.04 | -0.23 | 17.65 | 17.71 | 17.61 | 148383 |
| 1730241300 | 17.65 | 0.02 | 0.14 | 17.66 | 17.68 | 17.58 | 123260 |
| 1730154900 | 17.625 | 0.02 | 0.14 | 17.72 | 17.773 | 17.583 | 169247 |
| 1729895700 | 17.6 | 0.03 | 0.17 | 17.79 | 17.83 | 17.4884 | 208150 |
| 1729809300 | 17.57 | 0.03 | 0.17 | 17.64 | 17.64 | 17.4901 | 170726 |
| 1729722900 | 17.54 | -0.17 | -0.96 | 17.69 | 17.7 | 17.45 | 221326 |
| 1729636500 | 17.71 | 0.02 | 0.11 | 17.75 | 17.81 | 17.6 | 387577 |
| 1729550100 | 17.69 | 0.07 | 0.40 | 17.6 | 17.69 | 17.5 | 198875 |
| 1729290900 | 17.62 | 0.09 | 0.51 | 17.53 | 17.6315 | 17.5 | 148284 |
| 1729204500 | 17.53 | -0.03 | -0.17 | 17.71 | 17.71 | 17.5 | 158993 |
| 1729118100 | 17.56 | -0.04 | -0.23 | 17.6 | 17.625 | 17.53 | 151473 |
| 1729031700 | 17.6 | -0.19 | -1.07 | 17.82 | 17.82 | 17.55 | 166589 |
| 1728945300 | 17.79 | 0.17 | 0.96 | 17.68 | 17.81 | 17.645 | 167518 |
| 1728686100 | 17.62 | 0.03 | 0.17 | 17.59 | 17.65 | 17.5401 | 189751 |
| 1728599700 | 17.59 | 0.05 | 0.29 | 17.58 | 17.5985 | 17.5 | 162319 |
| 1728513300 | 17.54 | 0.16 | 0.92 | 17.38 | 17.55 | 17.35 | 155590 |
| 1728426900 | 17.38 | 0.1 | 0.58 | 17.43 | 17.44 | 17.305 | 170656 |
| 1728340500 | 17.28 | -0.05 | -0.29 | 17.47 | 17.48 | 17.23 | 201204 |
| 1728081300 | 17.33 | 0.18 | 1.05 | 17.21 | 17.33 | 17.1616 | 186342 |
| 1727994900 | 17.15 | -0.08 | -0.46 | 17.04 | 17.1882 | 16.91 | 158908 |
| 1727908500 | 17.23 | 0.09 | 0.53 | 17.07 | 17.27 | 17.07 | 179314 |
| 1727822100 | 17.14 | -0.21 | -1.21 | 17.27 | 17.35 | 17.06 | 288904 |
| 1727735700 | 17.35 | 0.08 | 0.46 | 17.25 | 17.35 | 17.18 | 209274 |
| 1727476500 | 17.27 | 0.01 | 0.06 | 17.26 | 17.2974 | 17.2 | 134297 |
| 1727390100 | 17.26 | 0.05 | 0.29 | 17.28 | 17.36 | 17.1837 | 178640 |
| 1727303700 | 17.21 | -0.08 | -0.46 | 17.25 | 17.28 | 17.145 | 155285 |
| 1727217300 | 17.29 | 0.02 | 0.12 | 17.24 | 17.319 | 17.18 | 180848 |
| 1727130900 | 17.27 | 0.18 | 1.05 | 17.19 | 17.2826 | 17.13 | 134295 |
| 1726871700 | 17.09 | -0.1 | -0.58 | 17.21 | 17.22 | 17 | 192679 |
| 1726785300 | 17.19 | 0.24 | 1.42 | 17.13 | 17.29 | 17.12 | 195125 |
| 1726698900 | 16.95 | -0.02 | -0.12 | 17.1 | 17.185 | 16.88 | 403797 |
| 1726612500 | 16.97 | 0.13 | 0.77 | 16.84 | 17.079 | 16.84 | 265627 |
| 1726526100 | 16.84 | 0 | 0.00 | 16.79 | 16.89 | 16.739999 | 180855 |
| 1726266900 | 16.84 | -0.04 | -0.24 | 16.87 | 16.92 | 16.73 | 124200 |
| 1726180500 | 16.88 | 0.16 | 0.96 | 16.89 | 16.9 | 16.7 | 128814 |
| 1726094100 | 16.719999 | 0.18 | 1.09 | 16.54 | 16.719999 | 16.3 | 144204 |
| 1726007700 | 16.54 | 0.1 | 0.61 | 16.51 | 16.55 | 16.329999 | 133129 |
| 1725921300 | 16.44 | 0.19 | 1.17 | 16.43 | 16.489899 | 16.3 | 172183 |
| 1725662100 | 16.25 | -0.37 | -2.23 | 16.579999 | 16.6487 | 16.25 | 151961 |
| 1725575700 | 16.62 | -0.03 | -0.18 | 16.64 | 16.77 | 16.45 | 131087 |
| 1725489300 | 16.649999 | -0.02 | -0.12 | 16.6 | 16.8 | 16.54 | 153432 |
| 1725402900 | 16.67 | -0.35 | -2.06 | 17 | 17 | 16.579999 | 212055 |
| 1725057300 | 17.02 | 0.14 | 0.83 | 16.92 | 17.02 | 16.82 | 130026 |
| 1724970900 | 16.88 | -0.03 | -0.18 | 17.1 | 17.11 | 16.82 | 207267 |
| 1724884500 | 16.91 | -0.12 | -0.70 | 17.08 | 17.09 | 16.765 | 178561 |
| 1724798100 | 17.03 | 0.04 | 0.24 | 16.99 | 17.1 | 16.9092 | 116532 |
| 1724711700 | 16.99 | -0.04 | -0.23 | 17.03 | 17.14 | 16.94 | 163955 |
| 1724452500 | 17.03 | 0.23 | 1.37 | 16.84 | 17.0793 | 16.83 | 120165 |
| 1724366100 | 16.8 | -0.27 | -1.58 | 17.09 | 17.12 | 16.79 | 204149 |
| 1724279700 | 17.07 | 0.08 | 0.47 | 16.97 | 17.09 | 16.9314 | 122896 |
| 1724193300 | 16.99 | 0.01 | 0.06 | 16.98 | 17.1 | 16.8206 | 103660 |
| 1724106900 | 16.98 | 0.11 | 0.65 | 16.83 | 17.03 | 16.79 | 208250 |
| 1723847700 | 16.87 | 0.11 | 0.66 | 16.81 | 16.91 | 16.663 | 324617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
