News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.442 | 2.68399319893 | 16.468 | 17 | 15.44 | 533019 | 16.11356718 | CS |
| 4 | 3.03 | 21.8299711816 | 13.88 | 17 | 13.1 | 448410 | 15.29170342 | CS |
| 12 | 3.86 | 29.5785440613 | 13.05 | 17 | 12.54 | 354864 | 14.77127031 | CS |
| 26 | 8.04 | 90.6426155581 | 8.87 | 17 | 8.7 | 270213 | 13.00566236 | CS |
| 52 | 7.9 | 87.6803551609 | 9.01 | 17 | 7.515 | 214427 | 11.39984018 | CS |
| 156 | 5.12 | 43.4266327396 | 11.79 | 17 | 6.62 | 135474 | 10.94619551 | CS |
| 260 | 8.66 | 104.96969697 | 8.25 | 17 | 6.56 | 167857 | 10.97799213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 16.75 | 0.31 | 1.89 | 16.71 | 17.14 | 16.35 | 551593 |
| 1739489700 | 16.44 | 0.34 | 2.11 | 16.12 | 16.5 | 15.9907 | 335448 |
| 1739403300 | 16.1 | 0.24 | 1.51 | 15.65 | 16.1199 | 15.65 | 362887 |
| 1739316900 | 15.86 | -0.13 | -0.78 | 15.81 | 16.05 | 15.61 | 335928 |
| 1739230500 | 15.985 | -0.2 | -1.21 | 16.495 | 16.585 | 15.44 | 655068 |
| 1738971300 | 16.18 | 0.19 | 1.19 | 16.468 | 16.78 | 16.01 | 975763 |
| 1738884900 | 15.99 | 0.25 | 1.59 | 16.129999 | 16.5 | 15.57 | 1100649 |
| 1738798500 | 15.74 | 1.21 | 8.33 | 15.04 | 16.02 | 14.7101 | 886231 |
| 1738712100 | 14.53 | 0.36 | 2.54 | 14.29 | 14.55 | 14.18 | 294901 |
| 1738625700 | 14.17 | 0.08 | 0.57 | 13.68 | 14.3039 | 13.1 | 339615 |
| 1738366500 | 14.09 | -0.38 | -2.63 | 14.73 | 14.81 | 13.89 | 441957 |
| 1738280100 | 14.47 | 0.26 | 1.83 | 14.3 | 14.93 | 14.2 | 985374 |
| 1738193700 | 14.21 | -0.24 | -1.66 | 14.52 | 14.57 | 14.19 | 133970 |
| 1738107300 | 14.45 | 0.3 | 2.12 | 14.14 | 14.49 | 14.11 | 206081 |
| 1738020900 | 14.15 | -0.46 | -3.15 | 14.64 | 14.88 | 14.14 | 247158 |
| 1737761700 | 14.61 | 0.48 | 3.40 | 14.41 | 14.65 | 14.34 | 153463 |
| 1737675300 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1737588900 | 14.13 | -0.09 | -0.63 | 14.39 | 14.39 | 13.89 | 204416 |
| 1737502500 | 14.22 | 0.14 | 0.99 | 14.32 | 14.34 | 13.95 | 232729 |
| 1737156900 | 14.08 | 0.31 | 2.25 | 13.88 | 14.1227 | 13.623 | 179745 |
| 1737070500 | 13.77 | -0.32 | -2.27 | 14.17 | 14.17 | 13.72 | 224459 |
| 1736984100 | 14.09 | 0.57 | 4.22 | 13.92 | 14.15 | 13.685 | 316719 |
| 1736897700 | 13.52 | 0.08 | 0.60 | 13.53 | 13.745 | 13.25 | 167356 |
| 1736811300 | 13.44 | -0.36 | -2.61 | 13.71 | 13.885 | 13.34 | 259198 |
| 1736552100 | 13.8 | -0.43 | -3.02 | 14.37 | 14.4 | 13.56 | 287339 |
| 1736379300 | 14.23 | 0.42 | 3.04 | 13.79 | 14.37 | 13.595 | 204209 |
| 1736292900 | 13.81 | -0.16 | -1.15 | 13.87 | 14 | 13.495 | 200624 |
| 1736206500 | 13.97 | -0.36 | -2.51 | 14.1 | 14.32 | 13.76 | 267957 |
| 1735947300 | 14.33 | -0.33 | -2.25 | 14.76 | 14.92 | 14.21 | 225943 |
| 1735860900 | 14.66 | 0.58 | 4.12 | 13.94 | 14.72 | 13.94 | 253006 |
| 1735688100 | 14.08 | -0.18 | -1.26 | 14.31 | 14.69 | 13.98 | 123260 |
| 1735601700 | 14.26 | 0.01 | 0.07 | 14.09 | 14.29 | 13.88 | 205836 |
| 1735342500 | 14.25 | -0.19 | -1.32 | 14.31 | 14.39 | 14.01 | 183880 |
| 1735256100 | 14.44 | 0.02 | 0.14 | 14.29 | 14.55 | 14.25 | 119341 |
| 1735077840 | 14.42 | 0.19 | 1.34 | 14.29 | 14.52 | 14.15 | 112333 |
| 1734996900 | 14.23 | -0.26 | -1.79 | 14.58 | 14.58 | 14.12 | 201407 |
| 1734737700 | 14.49 | -0.44 | -2.95 | 14.63 | 15.02 | 14.41 | 482700 |
| 1734651300 | 14.93 | 0.3 | 2.05 | 14.67 | 15.14 | 14.63 | 297344 |
| 1734564900 | 14.63 | -1.32 | -8.28 | 16 | 16.0019 | 14.475 | 394880 |
| 1734478500 | 15.95 | 0.55 | 3.57 | 15.46 | 15.99 | 15.08 | 641058 |
| 1734392100 | 15.4 | -0.1 | -0.65 | 15.89 | 15.97 | 15.0001 | 414650 |
| 1734132900 | 15.5 | -0.13 | -0.83 | 14.722 | 15.7 | 14.24 | 1555517 |
| 1734046500 | 15.63 | 2.36 | 17.78 | 14.68 | 16.090699 | 14.2301 | 1215903 |
| 1733960100 | 13.27 | 0.13 | 0.99 | 13.14 | 13.44 | 12.95 | 133751 |
| 1733873700 | 13.14 | 0.38 | 2.98 | 12.69 | 13.22 | 12.54 | 217095 |
| 1733787300 | 12.76 | -0.51 | -3.84 | 13.2 | 13.25 | 12.665 | 218519 |
| 1733528100 | 13.27 | -0.11 | -0.82 | 13.44 | 13.44 | 13.1 | 146667 |
| 1733441700 | 13.38 | -0.15 | -1.11 | 13.55 | 13.606 | 13.19 | 166886 |
| 1733355300 | 13.53 | -0.11 | -0.81 | 13.71 | 13.74 | 13.34 | 209249 |
| 1733268900 | 13.64 | 0.28 | 2.10 | 13.38 | 13.67 | 13.18 | 316803 |
| 1733182500 | 13.36 | 0.1 | 0.75 | 13.36 | 13.47 | 13 | 449354 |
| 1732917840 | 13.26 | 0.34 | 2.63 | 12.89 | 13.27 | 12.88 | 160504 |
| 1732750500 | 12.92 | 0.01 | 0.08 | 12.94 | 13.05 | 12.775 | 111771 |
| 1732664100 | 12.91 | -0.07 | -0.54 | 12.97 | 13 | 12.63 | 239566 |
| 1732577700 | 12.98 | -0.06 | -0.46 | 13.15 | 13.355 | 12.95 | 219054 |
| 1732318500 | 13.04 | 0.04 | 0.31 | 13.05 | 13.18 | 12.775 | 251001 |
| 1732232100 | 13 | 0.09 | 0.70 | 12.91 | 13.19 | 12.54 | 383351 |
| 1732145700 | 12.91 | 0.39 | 3.12 | 12.42 | 13.08 | 11.8444 | 409273 |
| 1732059300 | 12.52 | 0.56 | 4.68 | 12.03 | 12.52 | 12.03 | 406687 |
| 1731972900 | 11.96 | 0.19 | 1.61 | 11.96 | 12.32 | 11.69 | 400427 |
| 1731713700 | 11.77 | -0.66 | -5.31 | 12.45 | 12.53 | 11.66 | 418131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
