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 | -2.02403542062 | 15.81 | 16.72 | 15.17 | 29849834 | 15.79421881 | CS |
| 4 | -2.115 | -12.0136324908 | 17.605 | 18.84 | 13.165 | 31407851 | 16.17369583 | CS |
| 12 | -4.21 | -21.3705583756 | 19.7 | 27.3 | 13.165 | 38658343 | 19.18304023 | CS |
| 26 | -2.89 | -15.7236126224 | 18.38 | 27.3 | 13.165 | 42866367 | 19.36742939 | CS |
| 52 | 5.78 | 59.526261586 | 9.71 | 34.09 | 7.16 | 53314530 | 19.31437545 | CS |
| 156 | -17 | -52.323791936 | 32.49 | 83.45 | 3.11 | 32576093 | 17.25001104 | CS |
| 260 | 13.68 | 755.801104972 | 1.81 | 83.45 | 0.3522 | 24583879 | 17.70304096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 15.34 | -0.55 | -3.43 | 15.83 | 16.579999 | 15.17 | 35115369 |
| 1726612500 | 15.885 | 0.02 | 0.09 | 16.239999 | 16.5899 | 15.5619 | 33272393 |
| 1726526100 | 15.87 | -0.25 | -1.55 | 15.7 | 16.21 | 15.36 | 23721272 |
| 1726266900 | 16.12 | 0.32 | 2.03 | 15.85 | 16.719999 | 15.66 | 34523655 |
| 1726180500 | 15.8 | 0.01 | 0.06 | 15.81 | 16.05 | 15.38 | 27202819 |
| 1726094100 | 15.79 | -0.15 | -0.94 | 15.44 | 16.195 | 14.88 | 35399257 |
| 1726007700 | 15.94 | 1.32 | 9.03 | 14.75 | 15.96 | 14.36 | 35434365 |
| 1725921300 | 14.62 | 1.25 | 9.35 | 13.8 | 14.75 | 13.6714 | 29936658 |
| 1725662100 | 13.37 | -0.47 | -3.40 | 14.3 | 14.36 | 13.165 | 29352662 |
| 1725575700 | 13.84 | -1.04 | -6.99 | 14.84 | 15.09 | 13.74 | 31836089 |
| 1725489300 | 14.88 | -0.38 | -2.49 | 14.93 | 15.45 | 14.72 | 23971552 |
| 1725402900 | 15.26 | -1.44 | -8.62 | 16.5 | 16.52 | 15.03 | 29954996 |
| 1725057300 | 16.7 | -0.29 | -1.71 | 17.23 | 17.2762 | 16.489999 | 31033482 |
| 1724970900 | 16.99 | -0.14 | -0.82 | 17.55 | 18.45 | 16.86 | 41616261 |
| 1724884500 | 17.13 | -0.62 | -3.49 | 17.21 | 17.545 | 16.7 | 24535041 |
| 1724798100 | 17.75 | -0.81 | -4.36 | 18.084 | 18.17 | 17.1301 | 32782921 |
| 1724711700 | 18.56 | -0.13 | -0.70 | 18.565 | 18.84 | 17.83 | 29648938 |
| 1724452500 | 18.69 | 1.83 | 10.85 | 17.1599 | 18.73 | 16.82 | 45977902 |
| 1724366100 | 16.86 | -0.77 | -4.37 | 17.605 | 17.73 | 16.75 | 30806715 |
| 1724279700 | 17.63 | 1.21 | 7.37 | 16.55 | 17.65 | 16.399999 | 37854205 |
| 1724193300 | 16.42 | -0.02 | -0.12 | 16.84 | 17.12 | 16.03 | 34909657 |
| 1724106900 | 16.44 | 0.2 | 1.23 | 16.385 | 16.8 | 15.96 | 25311132 |
| 1723847700 | 16.239999 | 0.78 | 5.05 | 15.565 | 16.489999 | 15.39 | 36223285 |
| 1723761300 | 15.46 | 0.32 | 2.11 | 15.2 | 16.28 | 15.19 | 34650918 |
| 1723674900 | 15.14 | -0.35 | -2.26 | 15.78 | 15.795 | 14.91 | 29648054 |
| 1723588500 | 15.49 | 0.38 | 2.51 | 15.01 | 15.98 | 14.766 | 41856775 |
| 1723502100 | 15.11 | -1.92 | -11.27 | 16.03 | 16.2 | 15 | 52004327 |
| 1723242900 | 17.03 | -0.36 | -2.07 | 17.39 | 17.46 | 16.71 | 22055042 |
| 1723156500 | 17.39 | 1.55 | 9.79 | 16.55 | 17.67 | 16.1 | 33626751 |
| 1723070100 | 15.84 | -1.41 | -8.17 | 17.735 | 17.8 | 15.74 | 28725294 |
| 1722983700 | 17.25 | 0.3 | 1.77 | 17.38 | 17.58 | 16.055 | 29013821 |
| 1722897300 | 16.95 | -0.24 | -1.40 | 13.93 | 16.95 | 13.6602 | 45421896 |
| 1722638100 | 17.19 | -0.95 | -5.24 | 17.71 | 18.47 | 17.085 | 38750744 |
| 1722551700 | 18.14 | -1.53 | -7.78 | 19.72 | 19.98 | 17.845 | 38607492 |
| 1722465300 | 19.67 | -0.06 | -0.30 | 20.26 | 20.67 | 19.58 | 31740886 |
| 1722378900 | 19.73 | -0.72 | -3.52 | 20.59 | 20.96 | 19.62 | 27041343 |
| 1722292500 | 20.45 | -1.12 | -5.19 | 22.53 | 22.8901 | 20.415 | 45134087 |
| 1722033300 | 21.57 | 1.29 | 6.36 | 21.55 | 22.14 | 20.83 | 43681755 |
| 1721946900 | 20.28 | -0.39 | -1.89 | 20.25 | 21.265 | 19.905 | 37261421 |
| 1721860500 | 20.67 | -0.98 | -4.53 | 22.03 | 22.59 | 20.61 | 36886908 |
| 1721774100 | 21.65 | -2.3 | -9.60 | 23.5 | 23.57 | 21.5 | 54270399 |
| 1721687700 | 23.95 | -0.78 | -3.15 | 25.03 | 25.56 | 23.3 | 48674422 |
| 1721428500 | 24.73 | 1.08 | 4.57 | 23.71 | 25.5 | 23.3801 | 60870821 |
| 1721342100 | 23.65 | -1.9 | -7.44 | 25.99 | 26.1662 | 23.36 | 44186262 |
| 1721255700 | 25.55 | -1.17 | -4.38 | 25.83 | 27.3 | 24.31 | 62293009 |
| 1721169300 | 26.72 | 2.14 | 8.71 | 24.25 | 26.79 | 24.18 | 67483402 |
| 1721082900 | 24.58 | 3.81 | 18.34 | 21.91 | 24.98 | 21.56 | 95795340 |
| 1720823700 | 20.77 | 1.75 | 9.20 | 19.2 | 20.92 | 19.1501 | 53806577 |
| 1720737300 | 19.02 | 0.13 | 0.69 | 19.52 | 19.89 | 18.84 | 40769139 |
| 1720650900 | 18.89 | -0.14 | -0.74 | 19.21 | 19.31 | 18.78 | 27477501 |
| 1720564500 | 19.03 | -0.47 | -2.41 | 19.71 | 19.8399 | 18.85 | 38806470 |
| 1720478100 | 19.5 | -0.67 | -3.32 | 20.56 | 21.0499 | 19.21 | 41092631 |
| 1720218900 | 20.17 | -0.81 | -3.86 | 19.65 | 20.235 | 19.42 | 39974333 |
| 1720040640 | 20.98 | -1.14 | -5.15 | 21.5 | 21.5798 | 20.64 | 30989025 |
| 1719959700 | 22.12 | -0.44 | -1.95 | 22.5 | 22.98 | 21.54 | 47417741 |
| 1719873300 | 22.56 | 2.9 | 14.75 | 20.33 | 22.8393 | 20.32 | 74355085 |
| 1719614100 | 19.66 | 0 | 0.00 | 19.66 | 19.66 | 19.66 | 0 |
| 1719527700 | 19.66 | 0.29 | 1.50 | 19.7 | 20.23 | 19.28 | 34506158 |
| 1719441300 | 19.37 | 0.12 | 0.62 | 19.09 | 20.2655 | 19.03 | 38535935 |
| 1719354900 | 19.25 | 0.56 | 3.00 | 18.988 | 19.82 | 18.55 | 40530252 |
| 1719268500 | 18.69 | -0.52 | -2.71 | 18.465 | 19.15 | 18.37 | 33398473 |
| 1719009300 | 19.21 | -1.45 | -7.02 | 19.93 | 19.975 | 18.58 | 67159289 |
| 1718922900 | 20.66 | 0.38 | 1.87 | 20.67 | 21.359 | 20.0974 | 49981211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
