News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.306936771025 | 16.29 | 17.24 | 15.82 | 1604648 | 16.47885999 | CS |
| 4 | -0.66 | -3.88235294118 | 17 | 17.29 | 15.035 | 1547378 | 16.16486192 | CS |
| 12 | -0.41 | -2.44776119403 | 16.75 | 21.67 | 13.6 | 2012551 | 17.28398426 | CS |
| 26 | -4.81 | -22.7423167849 | 21.15 | 21.83 | 13.6 | 2023012 | 17.76596156 | CS |
| 52 | -10.66 | -39.4814814815 | 27 | 29.19 | 13.6 | 1841702 | 20.41966558 | CS |
| 156 | -9.92 | -37.7760853008 | 26.26 | 46.37 | 13.6 | 1311486 | 26.62217972 | CS |
| 260 | -17.36 | -51.5133531157 | 33.7 | 48.87 | 13.6 | 1226266 | 29.4354238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 16.34 | -0.39 | -2.33 | 16.719999 | 16.73 | 15.82 | 1811867 |
| 1736811300 | 16.73 | 0.23 | 1.39 | 16.399999 | 17.24 | 16.14 | 1692832 |
| 1736552100 | 16.5 | 0.18 | 1.10 | 16.129999 | 16.84 | 16 | 1607551 |
| 1736379300 | 16.32 | 0.05 | 0.31 | 16.29 | 16.41 | 15.85 | 1306343 |
| 1736292900 | 16.27 | -0.04 | -0.25 | 16.35 | 16.57 | 15.69 | 1607456 |
| 1736206500 | 16.309999 | 0.64 | 4.08 | 15.92 | 16.44 | 15.61 | 2315210 |
| 1735947300 | 15.67 | -0.63 | -3.87 | 16.36 | 16.55 | 15.5 | 1269078 |
| 1735860900 | 16.3 | 0.69 | 4.42 | 15.85 | 16.329999 | 15.7 | 1466509 |
| 1735688100 | 15.61 | 0.56 | 3.72 | 15.15 | 15.88 | 15.14 | 1895575 |
| 1735601700 | 15.05 | -0.42 | -2.71 | 15.44 | 15.52 | 15.035 | 1524621 |
| 1735342500 | 15.47 | -0.51 | -3.19 | 15.85 | 15.88 | 15.13 | 1396470 |
| 1735256100 | 15.98 | 0.22 | 1.40 | 15.61 | 16.01 | 15.405 | 939418 |
| 1735077840 | 15.76 | 0.05 | 0.32 | 15.72 | 16 | 15.43 | 458130 |
| 1734996900 | 15.71 | -1.02 | -6.10 | 16.71 | 16.75 | 15.67 | 1466347 |
| 1734737700 | 16.73 | 0.13 | 0.78 | 16.39 | 17.29 | 16.39 | 2557618 |
| 1734651300 | 16.6 | 0.06 | 0.36 | 16.62 | 17 | 16.27 | 1502795 |
| 1734564900 | 16.54 | -0.52 | -3.05 | 17 | 17.28 | 16.45 | 1487602 |
| 1734478500 | 17.06 | -0.34 | -1.95 | 17.37 | 17.4977 | 16.99 | 1732002 |
| 1734392100 | 17.4 | -1.71 | -8.95 | 18.82 | 18.9 | 17.38 | 1906208 |
| 1734132900 | 19.11 | -0.06 | -0.31 | 19.06 | 19.68 | 18.685 | 1214423 |
| 1734046500 | 19.17 | 0.31 | 1.64 | 18.92 | 19.3146 | 18.75 | 948954 |
| 1733960100 | 18.86 | -0.73 | -3.73 | 19.6 | 19.89 | 18.81 | 1127517 |
| 1733873700 | 19.59 | 0.24 | 1.24 | 19.35 | 19.9672 | 19 | 934097 |
| 1733787300 | 19.35 | 0.23 | 1.20 | 19.25 | 19.93 | 19.22 | 1212752 |
| 1733528100 | 19.12 | 0.35 | 1.86 | 19.14 | 19.24 | 18.58 | 1576889 |
| 1733441700 | 18.77 | -0.92 | -4.67 | 19.78 | 19.885 | 18.76 | 1260219 |
| 1733355300 | 19.69 | -0.11 | -0.56 | 19.67 | 20.08 | 19.605 | 1078109 |
| 1733268900 | 19.8 | -0.18 | -0.90 | 19.84 | 20.15 | 19.78 | 1594343 |
| 1733182500 | 19.98 | -1.02 | -4.86 | 20.89 | 20.89 | 19.74 | 2114521 |
| 1732917840 | 21 | -0.25 | -1.18 | 21.56 | 21.56 | 20.57 | 1258772 |
| 1732750500 | 21.25 | 0.09 | 0.43 | 21.42 | 21.67 | 20.95 | 1824537 |
| 1732664100 | 21.16 | 0.28 | 1.34 | 20.82 | 21.27 | 20.59 | 1911012 |
| 1732577700 | 20.88 | 1.34 | 6.86 | 20 | 21.44 | 19.955 | 3286162 |
| 1732318500 | 19.54 | 0.89 | 4.77 | 18.64 | 19.69 | 18.5301 | 2632677 |
| 1732232100 | 18.65 | 0.21 | 1.14 | 18.46 | 18.855 | 17.92 | 2080977 |
| 1732145700 | 18.44 | -0.19 | -1.02 | 18.29 | 18.525 | 18.09 | 1611523 |
| 1732059300 | 18.63 | 0.77 | 4.31 | 18.65 | 18.788 | 17.73 | 2456385 |
| 1731972900 | 17.86 | 0.04 | 0.22 | 17.82 | 18.211 | 17.515 | 1756911 |
| 1731713700 | 17.82 | -0.29 | -1.60 | 18.3 | 18.38 | 17.72 | 2060884 |
| 1731627300 | 18.11 | -1 | -5.23 | 18.97 | 19.26 | 17.76 | 2299385 |
| 1731540900 | 19.11 | 0.04 | 0.21 | 19.15 | 19.5 | 19.03 | 1784029 |
| 1731454500 | 19.07 | 0.3 | 1.60 | 18.63 | 19.45 | 18.51 | 2814454 |
| 1731368100 | 18.77 | 0.97 | 5.45 | 18.11 | 18.98 | 18.02 | 2717537 |
| 1731108900 | 17.8 | 0.61 | 3.55 | 17.3 | 17.95 | 16.83 | 3080082 |
| 1731022500 | 17.19 | 1.08 | 6.70 | 16.03 | 17.275 | 16.03 | 3872988 |
| 1730936100 | 16.11 | 1.55 | 10.65 | 15.53 | 16.95 | 15.53 | 5444782 |
| 1730849700 | 14.56 | 0.15 | 1.04 | 14.38 | 14.815 | 14.3 | 2333925 |
| 1730763300 | 14.41 | -0.64 | -4.25 | 14.89 | 15.3 | 14.38 | 2291779 |
| 1730500500 | 15.05 | 0.75 | 5.24 | 14.47 | 15.1 | 14.215 | 3442909 |
| 1730414100 | 14.3 | 0.4 | 2.88 | 13.86 | 14.5493 | 13.61 | 3306878 |
| 1730327700 | 13.9 | -2.71 | -16.32 | 15.79 | 15.858 | 13.6 | 7392023 |
| 1730241300 | 16.61 | -0.23 | -1.37 | 16.84 | 17.12 | 16.5134 | 1458535 |
| 1730154900 | 16.84 | 0.07 | 0.42 | 16.77 | 17.005 | 16.629999 | 1083409 |
| 1729895700 | 16.77 | 0.33 | 2.01 | 16.62 | 17.05 | 16.59 | 1250598 |
| 1729809300 | 16.44 | -0.28 | -1.67 | 16.77 | 16.91 | 16.375 | 1586422 |
| 1729722900 | 16.719999 | 0 | 0.00 | 16.75 | 16.91 | 16.465 | 2037695 |
| 1729636500 | 16.719999 | -0.23 | -1.36 | 16.88 | 16.97 | 16.35 | 1307840 |
| 1729550100 | 16.95 | -0.41 | -2.36 | 17.27 | 17.32 | 16.9 | 1731708 |
| 1729290900 | 17.36 | -0.16 | -0.91 | 17.47 | 17.535 | 17.19 | 1536447 |
| 1729204500 | 17.52 | 0.65 | 3.85 | 16.9 | 17.53 | 16.9 | 2432050 |
| 1729118100 | 16.87 | 0.42 | 2.55 | 16.5 | 16.95 | 16.36 | 1823069 |
| 1729031700 | 16.45 | 0.62 | 3.92 | 15.9 | 16.46 | 15.9 | 2166599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
