News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.551 | -9.73634651601 | 15.93 | 16.0641 | 14.21 | 49174382 | 15.05448209 | CS |
| 4 | -2.581 | -15.2181603774 | 16.96 | 17.4 | 14.21 | 33904387 | 15.90660372 | CS |
| 12 | -3.161 | -18.0216647662 | 17.54 | 19.0799 | 14.21 | 28833852 | 16.83166321 | CS |
| 26 | 4.209 | 41.3864306785 | 10.17 | 19.0799 | 10.04 | 30738118 | 14.25656394 | CS |
| 52 | -0.981 | -6.38671875 | 15.36 | 19.0799 | 9.07 | 31908152 | 13.26817105 | CS |
| 156 | -2.661 | -15.6161971831 | 17.04 | 21.42 | 9.07 | 31547543 | 14.13223949 | CS |
| 260 | -5.421 | -27.3787878788 | 19.8 | 26.09 | 8.25 | 41081058 | 15.10783977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 14.35 | -0.18 | -1.24 | 14.565 | 14.7499 | 14.27 | 49471907 |
| 1740699300 | 14.53 | -0.65 | -4.28 | 15.12 | 15.15 | 14.21 | 56464760 |
| 1740612900 | 15.18 | 0.05 | 0.33 | 15.48 | 15.66 | 15.17 | 42613039 |
| 1740526500 | 15.13 | -0.18 | -1.18 | 15.37 | 15.37 | 14.8 | 48826953 |
| 1740440100 | 15.31 | 0.08 | 0.53 | 15.38 | 15.52 | 15.21 | 42296955 |
| 1740180900 | 15.23 | -0.63 | -3.97 | 15.93 | 16.0641 | 15.09 | 55670201 |
| 1740094500 | 15.86 | -0.14 | -0.88 | 15.97 | 16.015 | 15.57 | 32161514 |
| 1740008100 | 16 | -0.08 | -0.50 | 15.985 | 16.145 | 15.805 | 24440620 |
| 1739921700 | 16.079999 | 0.11 | 0.69 | 16.101 | 16.32 | 16 | 27088514 |
| 1739576100 | 15.97 | 0.23 | 1.46 | 15.835 | 15.98 | 15.64 | 28896914 |
| 1739489700 | 15.74 | -0.52 | -3.20 | 16.36 | 16.5 | 15.475 | 41908996 |
| 1739403300 | 16.26 | -0.15 | -0.91 | 16.379999 | 16.6 | 16.14 | 24203902 |
| 1739316900 | 16.41 | -0.21 | -1.26 | 16.43 | 16.559999 | 16.134799 | 28988284 |
| 1739230500 | 16.62 | -0.55 | -3.20 | 17.2 | 17.2 | 16.559999 | 27653836 |
| 1738971300 | 17.17 | 0.11 | 0.64 | 17.07 | 17.4 | 17.03 | 21426859 |
| 1738884900 | 17.06 | 0.1 | 0.59 | 17.09 | 17.32 | 16.955 | 25492582 |
| 1738798500 | 16.96 | 0.12 | 0.71 | 16.85 | 17.22 | 16.51 | 27634885 |
| 1738712100 | 16.84 | 0.14 | 0.84 | 16.9144 | 16.935 | 16.7 | 28321500 |
| 1738625700 | 16.7 | -0.22 | -1.30 | 16.39 | 16.82 | 16.219999 | 30043463 |
| 1738366500 | 16.92 | 0.02 | 0.12 | 16.96 | 17.23 | 16.91 | 30049584 |
| 1738280100 | 16.9 | -0.43 | -2.48 | 16.93 | 17.23 | 16.8 | 42089366 |
| 1738193700 | 17.33 | 0.18 | 1.05 | 17.14 | 17.34 | 16.9405 | 24700042 |
| 1738107300 | 17.15 | -0.05 | -0.29 | 17.08 | 17.47 | 16.955 | 29716839 |
| 1738020900 | 17.2 | 0.24 | 1.42 | 16.82 | 17.54 | 16.735 | 40258524 |
| 1737761700 | 16.96 | -1.7 | -9.11 | 16.85 | 17.34 | 16.5656 | 37291273 |
| 1737675300 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1737588900 | 18.66 | 0.02 | 0.11 | 19.085 | 19.0799 | 18.37 | 55540926 |
| 1737502500 | 18.64 | 0.37 | 2.03 | 18.45 | 18.65 | 18.27 | 30227738 |
| 1737156900 | 18.27 | -0.02 | -0.11 | 18.55 | 18.57 | 18.16 | 20428677 |
| 1737070500 | 18.29 | 0.22 | 1.22 | 18.02 | 18.33 | 17.78 | 22026695 |
| 1736984100 | 18.07 | -0.14 | -0.77 | 18.53 | 18.56 | 17.97 | 20382256 |
| 1736897700 | 18.21 | 0.61 | 3.47 | 17.79 | 18.24 | 17.79 | 26162689 |
| 1736811300 | 17.6 | -0.78 | -4.24 | 17.915 | 17.98 | 17.32 | 28408052 |
| 1736552100 | 18.38 | 0.78 | 4.43 | 17.89 | 18.43 | 17.8251 | 42783931 |
| 1736379300 | 17.6 | -0.09 | -0.51 | 17.47 | 17.72 | 17.075 | 22658853 |
| 1736292900 | 17.69 | 0.17 | 0.97 | 17.58 | 17.99 | 17.53 | 25362036 |
| 1736206500 | 17.52 | 0.55 | 3.24 | 17.64 | 17.94 | 17.3998 | 30884304 |
| 1735947300 | 16.97 | -0.03 | -0.18 | 16.8722 | 17.015 | 16.27 | 23523473 |
| 1735860900 | 17 | -0.43 | -2.47 | 17.4 | 17.63 | 16.83 | 18594899 |
| 1735688100 | 17.43 | -0.19 | -1.08 | 17.63 | 17.7488 | 17.35 | 12671645 |
| 1735601700 | 17.62 | 0.28 | 1.61 | 17.27 | 17.73 | 17.17 | 19998655 |
| 1735342500 | 17.34 | -0.02 | -0.09 | 17.25 | 17.38 | 17.01 | 29231482 |
| 1735256100 | 17.355 | 0 | 0.03 | 17.07 | 17.39 | 17.05 | 10379213 |
| 1735077840 | 17.35 | 0.1 | 0.58 | 17 | 17.36 | 16.8 | 14264310 |
| 1734996900 | 17.25 | 0.37 | 2.19 | 16.87 | 17.27 | 16.87 | 15592060 |
| 1734737700 | 16.88 | 0.24 | 1.44 | 16.59 | 17.18 | 16.559999 | 28167183 |
| 1734651300 | 16.64 | 0.17 | 1.03 | 16.6873 | 16.795 | 16.48 | 17508840 |
| 1734564900 | 16.469999 | -0.25 | -1.50 | 16.77 | 17.28 | 16.26 | 24720899 |
| 1734478500 | 16.719999 | 0.2 | 1.21 | 16.48 | 16.739999 | 16.219999 | 23362665 |
| 1734392100 | 16.52 | -0.4 | -2.36 | 16.94 | 16.94 | 16.46 | 15362218 |
| 1734132900 | 16.92 | -0.32 | -1.86 | 17.3 | 17.3 | 16.81 | 20025982 |
| 1734046500 | 17.24 | -0.34 | -1.93 | 17.69 | 17.8 | 17.225 | 17139525 |
| 1733960100 | 17.58 | 0.09 | 0.51 | 17.61 | 17.74 | 17.41 | 20364303 |
| 1733873700 | 17.49 | 0.33 | 1.92 | 17.95 | 18.205 | 17.37 | 32457972 |
| 1733787300 | 17.16 | -0.24 | -1.38 | 17.52 | 17.52 | 17.01 | 29000740 |
| 1733528100 | 17.4 | 0.02 | 0.12 | 17.54 | 18.0786 | 17.265 | 41556390 |
| 1733441700 | 17.38 | 2.5 | 16.80 | 16.01 | 17.8 | 15.96 | 105905446 |
| 1733355300 | 14.88 | 0.41 | 2.83 | 14.9 | 15.01 | 14.61 | 16642164 |
| 1733268900 | 14.47 | -0.14 | -0.96 | 14.59 | 14.75 | 14.44 | 15984798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
