News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.22290161201 | 17.99 | 18.88 | 17 | 2269005 | 17.98543215 | CS |
| 4 | -2.23 | -11.15 | 20 | 20.8 | 15.03 | 1132258 | 17.67986959 | CS |
| 12 | 1.67 | 10.3726708075 | 16.1 | 21.19 | 9.972 | 779131 | 16.51076041 | CS |
| 26 | 3.36 | 23.3171408744 | 14.41 | 21.19 | 9.972 | 414861 | 16.40442198 | CS |
| 52 | -1.18 | -6.22691292876 | 18.95 | 21.19 | 9.972 | 271155 | 16.2350053 | CS |
| 156 | 10.15 | 133.202099738 | 7.62 | 21.19 | 7.45 | 192172 | 15.49439814 | CS |
| 260 | 13.55 | 321.090047393 | 4.22 | 21.19 | 0.82 | 197391 | 10.5252621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 17.77 | 0.55 | 3.19 | 17.25 | 17.89 | 17.0525 | 1043084 |
| 1727130900 | 17.22 | -0.78 | -4.33 | 17.52 | 17.99 | 17 | 1095008 |
| 1726871700 | 18 | -0.03 | -0.17 | 17.7 | 18.11 | 17.18 | 6442531 |
| 1726785300 | 18.03 | -0.21 | -1.15 | 18.68 | 18.88 | 17.39 | 1317519 |
| 1726698900 | 18.24 | -0.05 | -0.27 | 18.5 | 18.74 | 17.85 | 1455647 |
| 1726612500 | 18.29 | 0.33 | 1.84 | 17.99 | 18.475 | 17.54 | 1034320 |
| 1726526100 | 17.96 | 0.8 | 4.66 | 17.02 | 18.18 | 16.87 | 1168061 |
| 1726266900 | 17.16 | 0.58 | 3.50 | 16.21 | 17.35 | 16.21 | 1068730 |
| 1726180500 | 16.579999 | 1.55 | 10.31 | 15.98 | 16.9 | 15.85 | 872854 |
| 1726094100 | 15.03 | -0.95 | -5.94 | 16.14 | 16.26 | 15.03 | 739390 |
| 1726007700 | 15.98 | -0.03 | -0.19 | 15.84 | 16.51 | 15.58 | 608545 |
| 1725921300 | 16.01 | -1.74 | -9.80 | 17.95 | 18.25 | 15.395 | 1066799 |
| 1725662100 | 17.75 | 0.27 | 1.54 | 17.53 | 18.14 | 16.629999 | 1171316 |
| 1725575700 | 17.48 | -0.53 | -2.94 | 18.06 | 18.34 | 17.45 | 296179 |
| 1725489300 | 18.01 | 0.63 | 3.62 | 17.26 | 18.48 | 17.26 | 391971 |
| 1725402900 | 17.38 | -0.67 | -3.71 | 17.97 | 18.11 | 17.02 | 477367 |
| 1725057300 | 18.05 | -0.01 | -0.06 | 18.01 | 18.61 | 17.57 | 507528 |
| 1724970900 | 18.06 | -0.46 | -2.48 | 18.65 | 19.05 | 17.86 | 510731 |
| 1724884500 | 18.52 | -1.66 | -8.23 | 20 | 20.1914 | 18.36 | 671959 |
| 1724798100 | 20.18 | -0.08 | -0.39 | 20 | 20.8 | 19.86 | 616456 |
| 1724711700 | 20.26 | 0.28 | 1.40 | 19.99 | 20.5433 | 19.44 | 402056 |
| 1724452500 | 19.98 | -0.66 | -3.20 | 20.64 | 21.19 | 19.38 | 945564 |
| 1724366100 | 20.64 | 3.13 | 17.88 | 17.63 | 20.86 | 17.63 | 2616300 |
| 1724279700 | 17.51 | 0.53 | 3.12 | 17.09 | 17.94 | 17.09 | 619953 |
| 1724193300 | 16.98 | -0.09 | -0.53 | 17.1 | 17.295 | 16.64 | 366579 |
| 1724106900 | 17.07 | 0.12 | 0.71 | 17 | 17.37 | 16.7763 | 388271 |
| 1723847700 | 16.95 | -0.34 | -1.97 | 16.79 | 17.7 | 16.785 | 557617 |
| 1723761300 | 17.29 | 1.34 | 8.40 | 16.04 | 17.3299 | 15.8481 | 1023093 |
| 1723674900 | 15.95 | -0.03 | -0.19 | 15.96 | 16.59 | 15.59 | 615957 |
| 1723588500 | 15.98 | 1.79 | 12.61 | 14.48 | 16.045 | 14.23 | 1506662 |
| 1723502100 | 14.19 | 0.55 | 4.03 | 13.54 | 14.31 | 13.54 | 694002 |
| 1723242900 | 13.64 | 1.85 | 15.69 | 12.4 | 13.99 | 12.298 | 1155525 |
| 1723156500 | 11.79 | 0.53 | 4.71 | 11.36 | 11.84 | 11.09 | 448532 |
| 1723070100 | 11.26 | -0.58 | -4.90 | 12 | 12.14 | 11.2001 | 350957 |
| 1722983700 | 11.84 | 0.37 | 3.23 | 11.45 | 12.35 | 11.22 | 530366 |
| 1722897300 | 11.47 | -0.37 | -3.13 | 11 | 11.66 | 9.972 | 715526 |
| 1722638100 | 11.84 | -0.82 | -6.48 | 12.21 | 12.41 | 11.52 | 633717 |
| 1722551700 | 12.66 | -0.74 | -5.52 | 13.5 | 13.78 | 12.27 | 413213 |
| 1722465300 | 13.4 | 0.73 | 5.76 | 12.69 | 13.58 | 12.69 | 456597 |
| 1722378900 | 12.67 | 0.01 | 0.08 | 12.6 | 12.83 | 12.2 | 567290 |
| 1722292500 | 12.66 | -0.49 | -3.73 | 13.22 | 13.31 | 12.56 | 375056 |
| 1722033300 | 13.15 | 0.91 | 7.43 | 12.35 | 13.21 | 12.22 | 644346 |
| 1721946900 | 12.24 | 0.03 | 0.25 | 12.21 | 12.695 | 11.94 | 702305 |
| 1721860500 | 12.21 | -0.7 | -5.42 | 12.89 | 13.42 | 11.95 | 1078380 |
| 1721774100 | 12.91 | -1.29 | -9.08 | 14.11 | 14.33 | 12.89 | 637491 |
| 1721687700 | 14.2 | 0.23 | 1.65 | 14.08 | 14.5 | 13.65 | 360324 |
| 1721428500 | 13.97 | -0.54 | -3.72 | 14.68 | 14.92 | 13.89 | 436852 |
| 1721342100 | 14.51 | -1.13 | -7.23 | 15 | 15.26 | 14.45 | 1125133 |
| 1721255700 | 15.64 | -0.38 | -2.37 | 16.07 | 16.09 | 15.56 | 800161 |
| 1721169300 | 16.02 | -0.31 | -1.90 | 16.42 | 16.42 | 15.98 | 215821 |
| 1721082900 | 16.329999 | 0.03 | 0.18 | 16.5 | 16.9 | 16.219999 | 739589 |
| 1720823700 | 16.3 | -0.67 | -3.95 | 17.06 | 17.06 | 15.92 | 340805 |
| 1720737300 | 16.97 | -0.35 | -2.02 | 17.16 | 18.1 | 16.9 | 302261 |
| 1720650900 | 17.32 | 1.18 | 7.31 | 16.44 | 17.45 | 16.251999 | 385610 |
| 1720564500 | 16.14 | 0 | 0.00 | 16.19 | 16.26 | 16.059999 | 140924 |
| 1720478100 | 16.14 | 0.18 | 1.13 | 15.99 | 16.1847 | 15.9314 | 188061 |
| 1720218900 | 15.96 | -0.04 | -0.25 | 16 | 16.18 | 15.9 | 92966 |
| 1720040640 | 16 | 0.1 | 0.63 | 15.91 | 16.1 | 15.91 | 39974 |
| 1719959700 | 15.9 | -0.23 | -1.43 | 16.1 | 16.3 | 15.9 | 62846 |
| 1719873300 | 16.129999 | -0.07 | -0.43 | 16.16 | 16.26 | 16.09 | 65048 |
| 1719614100 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1719527700 | 16.2 | 0.18 | 1.12 | 16.09 | 16.27 | 16 | 69939 |
| 1719441300 | 16.02 | 0.07 | 0.44 | 15.92 | 16.09 | 15.92 | 95774 |
| 1719354900 | 15.95 | -0.4 | -2.45 | 16.19 | 16.437899 | 15.9 | 123160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
