News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -10.4223433243 | 14.68 | 14.92 | 11.94 | 643070 | 12.81746603 | CS |
| 4 | -3.01 | -18.6262376238 | 16.16 | 18.1 | 11.94 | 428586 | 14.57410476 | CS |
| 12 | -2.85 | -17.8125 | 16 | 18.1 | 11.94 | 206044 | 15.03151303 | CS |
| 26 | -2.79 | -17.5031367629 | 15.94 | 18.1 | 11.94 | 160362 | 15.23724981 | CS |
| 52 | -3.27 | -19.9147381242 | 16.42 | 19.9136 | 11.91 | 133576 | 15.61971489 | CS |
| 156 | 6.19 | 88.9367816092 | 6.96 | 20.4999 | 5.4 | 151398 | 14.48668986 | CS |
| 260 | 8.57 | 187.11790393 | 4.58 | 20.4999 | 0.82 | 173284 | 9.23432147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 12.24 | 0.03 | 0.25 | 12.2 | 12.695 | 11.94 | 699711 |
| 1721860500 | 12.21 | -0.7 | -5.42 | 12.89 | 13.42 | 11.95 | 1062357 |
| 1721774100 | 12.91 | -1.38 | -9.66 | 14.11 | 14.33 | 12.89 | 637491 |
| 1721687700 | 14.29 | 0.32 | 2.29 | 14.08 | 14.5 | 13.65 | 333660 |
| 1721428500 | 13.97 | -0.54 | -3.72 | 14.46 | 14.92 | 13.89 | 428708 |
| 1721342100 | 14.51 | -1.13 | -7.23 | 15 | 15.26 | 14.45 | 1125133 |
| 1721255700 | 15.64 | -0.38 | -2.37 | 16.09 | 16.09 | 15.56 | 794697 |
| 1721169300 | 16.02 | -0.31 | -1.90 | 16.42 | 16.42 | 15.98 | 215821 |
| 1721082900 | 16.329999 | 0.03 | 0.18 | 16.5 | 16.9 | 16.219999 | 739589 |
| 1720823700 | 16.3 | -0.67 | -3.95 | 17.06 | 17.06 | 15.92 | 340805 |
| 1720737300 | 16.97 | -0.35 | -2.02 | 17.8 | 18.1 | 16.9 | 289263 |
| 1720650900 | 17.32 | 1.18 | 7.31 | 16.44 | 17.45 | 16.251999 | 385610 |
| 1720564500 | 16.14 | 0 | 0.00 | 16.19 | 16.26 | 16.059999 | 140924 |
| 1720478100 | 16.14 | 0.18 | 1.13 | 15.99 | 16.1847 | 15.9314 | 188061 |
| 1720218900 | 15.96 | -0.04 | -0.25 | 16 | 16.18 | 15.9 | 92966 |
| 1720040640 | 16 | 0.1 | 0.63 | 15.91 | 16.1 | 15.91 | 39974 |
| 1719959700 | 15.9 | -0.23 | -1.43 | 16.1 | 16.3 | 15.9 | 62846 |
| 1719873300 | 16.129999 | 0.08 | 0.50 | 16.16 | 16.26 | 16.09 | 65048 |
| 1719614100 | 16.05 | -0.15 | -0.93 | 16.11 | 16.2999 | 15.96 | 61393 |
| 1719527700 | 16.2 | 0.18 | 1.12 | 16.09 | 16.27 | 16 | 69939 |
| 1719441300 | 16.02 | 0.07 | 0.44 | 15.92 | 16.09 | 15.92 | 95774 |
| 1719354900 | 15.95 | -0.4 | -2.45 | 16.19 | 16.437899 | 15.9 | 123160 |
| 1719268500 | 16.35 | 0.12 | 0.74 | 16.2 | 16.53 | 15.955 | 211873 |
| 1719009300 | 16.23 | -0.04 | -0.25 | 16.14 | 16.29 | 15.94 | 95227 |
| 1718922900 | 16.27 | -0.1 | -0.61 | 15.75 | 16.34 | 15.75 | 63046 |
| 1718750100 | 16.37 | 0.11 | 0.68 | 16.129999 | 16.37 | 16.129999 | 36662 |
| 1718663700 | 16.26 | 0.17 | 1.06 | 16 | 16.28 | 16 | 135884 |
| 1718404500 | 16.09 | -0.04 | -0.25 | 16.01 | 16.129999 | 15.76 | 50464 |
| 1718318100 | 16.129999 | -0.37 | -2.24 | 16.5 | 16.629999 | 15.85 | 111542 |
| 1718231700 | 16.5 | 0.05 | 0.30 | 16.48 | 16.695 | 16.44 | 44704 |
| 1718145300 | 16.45 | 0.15 | 0.92 | 16.2 | 16.46 | 16 | 64632 |
| 1718058900 | 16.3 | 0.5 | 3.16 | 15.51 | 16.48 | 15.51 | 137370 |
| 1717799700 | 15.8 | -0.01 | -0.06 | 15.66 | 15.88 | 15.6134 | 22436 |
| 1717713300 | 15.81 | -0.03 | -0.19 | 15.77 | 15.82 | 15.63 | 84884 |
| 1717626900 | 15.84 | -0.26 | -1.61 | 16.07 | 16.1 | 15.78 | 114900 |
| 1717540500 | 16.1 | -0.36 | -2.19 | 16.44 | 16.44 | 15.93 | 105875 |
| 1717454100 | 16.46 | 0.18 | 1.11 | 16.28 | 16.5 | 16 | 73130 |
| 1717194900 | 16.28 | 0.21 | 1.31 | 15.98 | 16.46 | 15.98 | 107661 |
| 1717108500 | 16.07 | 0.16 | 1.01 | 15.85 | 16.09 | 15.75 | 78177 |
| 1717022100 | 15.91 | -0.22 | -1.36 | 15.93 | 16 | 15.795 | 26926 |
| 1716935700 | 16.129999 | 0.16 | 1.00 | 16 | 16.274999 | 15.925 | 88048 |
| 1716590100 | 15.97 | 0.5 | 3.23 | 15.41 | 15.97 | 15.4001 | 141736 |
| 1716503700 | 15.47 | 0.04 | 0.26 | 15.5 | 15.59 | 15.25 | 91435 |
| 1716417300 | 15.43 | -0.21 | -1.34 | 15.7 | 15.72 | 15.32 | 124857 |
| 1716330900 | 15.64 | -0.05 | -0.32 | 15.62 | 15.925 | 15.39 | 117349 |
| 1716244500 | 15.69 | -0.07 | -0.44 | 15.72 | 15.8 | 15.41 | 170776 |
| 1715985300 | 15.76 | 0.01 | 0.06 | 15.7 | 15.89 | 15.47 | 101838 |
| 1715898900 | 15.75 | 0.38 | 2.47 | 15.38 | 15.828 | 15.34 | 78435 |
| 1715812500 | 15.37 | -0.08 | -0.52 | 15.49 | 15.49 | 15.01 | 158642 |
| 1715726100 | 15.45 | 0.24 | 1.58 | 15.22 | 15.49 | 15.03 | 89557 |
| 1715639700 | 15.21 | -0.76 | -4.76 | 15.9 | 15.9 | 15.2 | 221091 |
| 1715380500 | 15.97 | -0.19 | -1.18 | 16.03 | 16.4155 | 15.66 | 138561 |
| 1715294100 | 16.16 | 0.05 | 0.31 | 16 | 16.45 | 15.83 | 115089 |
| 1715207700 | 16.11 | -0.2 | -1.23 | 16.37 | 16.37 | 16.04 | 56145 |
| 1715121300 | 16.309999 | 0.09 | 0.55 | 16.219999 | 16.8 | 16.219999 | 137326 |
| 1715034900 | 16.219999 | 0.02 | 0.12 | 16.16 | 16.29 | 16.079999 | 51818 |
| 1714775700 | 16.2 | 0.27 | 1.69 | 16 | 16.26 | 15.8256 | 68533 |
| 1714689300 | 15.93 | 0.31 | 1.98 | 15.61 | 16.12 | 15.6083 | 81041 |
| 1714602900 | 15.62 | -0.04 | -0.26 | 15.73 | 15.8 | 15.5 | 52289 |
| 1714516500 | 15.66 | -0.36 | -2.25 | 15.96 | 15.96 | 15.625 | 93712 |
| 1714430100 | 16.02 | 0.5 | 3.22 | 15.5 | 16.02 | 15.5 | 80316 |
| 1714170900 | 15.52 | -0.15 | -0.96 | 15.65 | 15.75 | 15.5001 | 101639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
