News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.8691588785 | 17.12 | 17.96 | 16.625 | 695216 | 17.18316327 | CS |
| 4 | -1.72 | -9.28725701944 | 18.52 | 19.32 | 15.84 | 602116 | 17.68692929 | CS |
| 12 | 0.7 | 4.34782608696 | 16.1 | 19.32 | 14.84 | 497848 | 16.98003723 | CS |
| 26 | 0.82 | 5.13141426783 | 15.98 | 21.54 | 13.53 | 494873 | 16.56130147 | CS |
| 52 | -11.18 | -39.957112223 | 27.98 | 29.695 | 13.53 | 486210 | 19.27650655 | CS |
| 156 | -1.38 | -7.59075907591 | 18.18 | 32 | 10.19 | 378175 | 18.39340774 | CS |
| 260 | -12.8 | -43.2432432432 | 29.6 | 52.26 | 10.19 | 407721 | 21.22676772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 16.8 | -0.01 | -0.06 | 16.77 | 17.0899 | 16.42 | 755040 |
| 1741304100 | 16.81 | -0.7 | -4.00 | 17.17 | 17.495 | 16.625 | 1245431 |
| 1741217700 | 17.51 | 0.06 | 0.34 | 17.45 | 17.96 | 17.335 | 458930 |
| 1741131300 | 17.45 | 0.36 | 2.11 | 16.82 | 17.68 | 16.81 | 662871 |
| 1741044900 | 17.09 | -0.56 | -3.17 | 17.65 | 17.82 | 17.06 | 650249 |
| 1740785700 | 17.65 | 0.12 | 0.68 | 17.315 | 17.73 | 17.05 | 397404 |
| 1740699300 | 17.53 | -0.73 | -4.00 | 18.29 | 18.47 | 17.31 | 595665 |
| 1740612900 | 18.26 | 2.01 | 12.37 | 18.49 | 19.1 | 17.5 | 1351367 |
| 1740526500 | 16.25 | -0.3 | -1.81 | 16.5 | 16.79 | 15.84 | 986194 |
| 1740440100 | 16.55 | -1.35 | -7.54 | 17.84 | 18.06 | 16.53 | 706581 |
| 1740180900 | 17.9 | -0.4 | -2.19 | 18.47 | 18.55 | 17.84 | 904260 |
| 1740094500 | 18.3 | -0.23 | -1.24 | 18.5 | 18.5 | 18 | 974379 |
| 1740008100 | 18.53 | -0.34 | -1.80 | 18.77 | 18.87 | 18.41 | 480671 |
| 1739921700 | 18.87 | 0.39 | 2.11 | 18.58 | 18.91 | 18.54 | 311020 |
| 1739576100 | 18.48 | -0.32 | -1.70 | 18.909 | 18.909 | 18.2 | 181501 |
| 1739489700 | 18.8 | -0.34 | -1.78 | 19.17 | 19.18 | 18.69 | 248709 |
| 1739403300 | 19.14 | 0.42 | 2.24 | 18.595 | 19.32 | 18.4889 | 278103 |
| 1739316900 | 18.72 | -0.18 | -0.95 | 18.52 | 18.9271 | 18.52 | 238988 |
| 1739230500 | 18.9 | 0.54 | 2.94 | 18.48 | 18.96 | 18.41 | 352822 |
| 1738971300 | 18.36 | -0.13 | -0.70 | 18.5537 | 18.72 | 18.25 | 296069 |
| 1738884900 | 18.49 | -0.35 | -1.86 | 18.78 | 19.05 | 18.43 | 447257 |
| 1738798500 | 18.84 | 0.49 | 2.67 | 18.28 | 18.85 | 18.19 | 489563 |
| 1738712100 | 18.35 | 0.69 | 3.91 | 17.72 | 18.58 | 17.72 | 528933 |
| 1738625700 | 17.66 | -0.08 | -0.45 | 17.1532 | 17.94 | 17.02 | 389446 |
| 1738366500 | 17.74 | 0.36 | 2.07 | 17.41 | 17.77 | 17.39 | 689482 |
| 1738280100 | 17.38 | -0.09 | -0.52 | 17.52 | 17.7 | 17.25 | 363372 |
| 1738193700 | 17.47 | -0.8 | -4.35 | 18.3 | 18.3 | 17.24 | 268771 |
| 1738107300 | 18.265 | 1.16 | 6.75 | 17.18 | 18.505 | 17.095 | 471749 |
| 1738020900 | 17.11 | -0.18 | -1.04 | 17.022 | 17.7002 | 16.8701 | 652568 |
| 1737761700 | 17.29 | 0.29 | 1.71 | 17.53 | 18.35 | 17.28 | 1085510 |
| 1737675300 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737588900 | 17 | 0.3 | 1.80 | 16.754999 | 17 | 16.5 | 323246 |
| 1737502500 | 16.7 | 0.25 | 1.52 | 16.83 | 17.21 | 16.655 | 385170 |
| 1737156900 | 16.45 | 0.09 | 0.55 | 16.6 | 16.938 | 16.16 | 254242 |
| 1737070500 | 16.36 | 0.36 | 2.25 | 16 | 16.44 | 15.93 | 262138 |
| 1736984100 | 16 | 0.06 | 0.38 | 16.25 | 16.35 | 15.58 | 438452 |
| 1736897700 | 15.94 | -0.03 | -0.19 | 16.04 | 16.41 | 15.83 | 456982 |
| 1736811300 | 15.97 | 0.17 | 1.08 | 15.6 | 16.059999 | 15.48 | 361320 |
| 1736552100 | 15.8 | -0.2 | -1.25 | 15.79 | 16 | 15.425 | 533806 |
| 1736379300 | 16 | 0.17 | 1.07 | 15.76 | 16.206 | 15.69 | 412302 |
| 1736292900 | 15.83 | -0.45 | -2.76 | 16.21 | 16.28 | 15.69 | 352357 |
| 1736206500 | 16.28 | 0.47 | 2.97 | 15.99 | 16.469999 | 15.86 | 300762 |
| 1735947300 | 15.81 | 0.26 | 1.67 | 15.68 | 15.8999 | 15.58 | 273543 |
| 1735860900 | 15.55 | -0.04 | -0.26 | 15.45 | 15.7 | 15.14 | 333440 |
| 1735688100 | 15.59 | 0.32 | 2.10 | 15.42 | 15.7211 | 15.25 | 349270 |
| 1735601700 | 15.27 | 0.03 | 0.20 | 15.13 | 15.33 | 15.02 | 316038 |
| 1735342500 | 15.24 | -0.35 | -2.25 | 15.55 | 15.555 | 15.1 | 434219 |
| 1735256100 | 15.59 | 0.09 | 0.58 | 15.5 | 15.69 | 15.33 | 268263 |
| 1735077840 | 15.5 | 0.23 | 1.51 | 15.24 | 15.53 | 15.24 | 157879 |
| 1734996900 | 15.27 | -0.17 | -1.10 | 15.4 | 15.49 | 15.075 | 366220 |
| 1734737700 | 15.44 | 0.06 | 0.39 | 15.12 | 15.55 | 15.12 | 643706 |
| 1734651300 | 15.38 | 0.12 | 0.79 | 15.49 | 15.825 | 15.26 | 583525 |
| 1734564900 | 15.26 | -0.43 | -2.74 | 15.76 | 15.94 | 14.84 | 663647 |
| 1734478500 | 15.69 | 0.15 | 0.97 | 15.4425 | 15.8236 | 15.3402 | 321214 |
| 1734392100 | 15.54 | 0.2 | 1.30 | 15.22 | 15.68 | 14.84 | 600783 |
| 1734132900 | 15.34 | -0.81 | -5.02 | 16.12 | 16.3 | 15.3 | 485168 |
| 1734046500 | 16.149999 | 0.08 | 0.50 | 16.385 | 16.71 | 16.129999 | 378064 |
| 1733960100 | 16.07 | 0.2 | 1.26 | 15.97 | 16.305 | 15.84 | 356031 |
| 1733873700 | 15.87 | -0.03 | -0.19 | 15.7 | 16.079999 | 15.64 | 479529 |
| 1733787300 | 15.9 | -0.48 | -2.93 | 16.7419 | 16.77 | 15.69 | 581978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
