News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 6.14182021217 | 17.91 | 19.58 | 17.41 | 596286 | 18.6989124 | CS |
| 4 | 3.48 | 22.408242112 | 15.53 | 19.58 | 14.09 | 566787 | 17.03573142 | CS |
| 12 | 9.31 | 95.9793814433 | 9.7 | 19.58 | 9.44 | 788239 | 14.72600083 | CS |
| 26 | 7.96 | 72.036199095 | 11.05 | 19.58 | 7.42 | 840674 | 11.739428 | CS |
| 52 | 7.86 | 70.4932735426 | 11.15 | 19.58 | 4.8 | 916726 | 10.15628766 | CS |
| 156 | -66.47 | -77.760879738 | 85.48 | 89.1899 | 4.8 | 914109 | 19.48308412 | CS |
| 260 | -12.5 | -39.6699460489 | 31.51 | 99.83 | 4.8 | 825710 | 27.87487116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 18.87 | 0.45 | 2.44 | 18.41 | 19.13 | 17.995 | 784187 |
| 1721860500 | 18.42 | -0.58 | -3.05 | 18.75 | 19.41 | 18.34 | 510204 |
| 1721774100 | 19 | 0.13 | 0.69 | 18.8 | 19.58 | 18.1525 | 603310 |
| 1721687700 | 18.87 | 0.78 | 4.31 | 18.29 | 18.95 | 17.41 | 623569 |
| 1721428500 | 18.09 | -0.05 | -0.28 | 17.91 | 18.61 | 17.75 | 460159 |
| 1721342100 | 18.14 | -0.16 | -0.87 | 18.24 | 18.9998 | 17.59 | 686694 |
| 1721255700 | 18.3 | -0.27 | -1.45 | 17.7 | 18.72 | 17.2404 | 598680 |
| 1721169300 | 18.57 | 2.43 | 15.06 | 16.489999 | 18.835 | 16.379999 | 1062319 |
| 1721082900 | 16.14 | 0.23 | 1.45 | 16.052 | 16.54 | 15.75 | 480270 |
| 1720823700 | 15.91 | 0.14 | 0.89 | 16 | 16.652 | 15.29 | 672450 |
| 1720737300 | 15.77 | 1.36 | 9.44 | 14.99 | 16.14 | 14.8 | 606951 |
| 1720650900 | 14.41 | -0.21 | -1.44 | 14.62 | 14.78 | 14.09 | 493468 |
| 1720564500 | 14.62 | -0.97 | -6.22 | 15.26 | 15.68 | 14.5 | 534865 |
| 1720478100 | 15.59 | 0.06 | 0.39 | 15.53 | 15.9773 | 14.9706 | 609246 |
| 1720218900 | 15.53 | 0.64 | 4.30 | 14.69 | 15.62 | 14.26 | 416473 |
| 1720040640 | 14.89 | -0.01 | -0.07 | 15.04 | 15.362 | 14.87 | 187256 |
| 1719959700 | 14.9 | -0.48 | -3.12 | 15.3 | 15.34 | 14.8 | 430984 |
| 1719873300 | 15.38 | 0.99 | 6.88 | 15.53 | 16 | 15.25 | 441088 |
| 1719614100 | 14.39 | 0 | 0.00 | 14.39 | 14.39 | 14.39 | 0 |
| 1719527700 | 14.39 | 0.38 | 2.71 | 14.09 | 14.54 | 13.81 | 463356 |
| 1719441300 | 14.01 | -0.6 | -4.11 | 14.42 | 14.77 | 13.85 | 485143 |
| 1719354900 | 14.61 | 0.22 | 1.53 | 14.32 | 14.88 | 14.13 | 624884 |
| 1719268500 | 14.39 | 0.33 | 2.35 | 14.19 | 14.98 | 14.1 | 559596 |
| 1719009300 | 14.06 | 0.09 | 0.64 | 14 | 14.53 | 13.74 | 4170097 |
| 1718922900 | 13.97 | -0.1 | -0.71 | 13.93 | 14.17 | 13.48 | 736953 |
| 1718750100 | 14.07 | 0.53 | 3.91 | 13.55 | 14.15 | 13.18 | 644551 |
| 1718663700 | 13.54 | -0.65 | -4.58 | 13.97 | 14.28 | 13.45 | 718221 |
| 1718404500 | 14.19 | -0.42 | -2.87 | 14.27 | 14.34 | 13.655 | 731304 |
| 1718318100 | 14.61 | -0.68 | -4.45 | 15.23 | 15.695 | 14.58 | 408785 |
| 1718231700 | 15.29 | 0.4 | 2.69 | 15.63 | 15.99 | 14.92 | 678182 |
| 1718145300 | 14.89 | -0.03 | -0.20 | 14.69 | 14.94 | 14.4521 | 485782 |
| 1718058900 | 14.92 | -0.29 | -1.91 | 14.88 | 14.97 | 14.24 | 701307 |
| 1717799700 | 15.21 | -0.21 | -1.36 | 15.2 | 15.39 | 15.075 | 514310 |
| 1717713300 | 15.42 | 0.83 | 5.69 | 14.71 | 15.615 | 14.36 | 669735 |
| 1717626900 | 14.59 | 0.88 | 6.42 | 13.8 | 14.62 | 13.335 | 775808 |
| 1717540500 | 13.71 | 0.35 | 2.62 | 13.37 | 14.21 | 13.325 | 590787 |
| 1717454100 | 13.36 | 0.35 | 2.69 | 13.19 | 13.72 | 13.07 | 621217 |
| 1717194900 | 13.01 | -0.51 | -3.77 | 13.64 | 13.9766 | 12.9 | 613531 |
| 1717108500 | 13.52 | 0.06 | 0.48 | 13.52 | 13.675 | 13.01 | 785404 |
| 1717022100 | 13.455 | -2.69 | -16.69 | 15.44 | 15.44 | 13.39 | 1113302 |
| 1716935700 | 16.149999 | 0.21 | 1.32 | 15.97 | 16.53 | 15.5415 | 648946 |
| 1716590100 | 15.94 | 0.11 | 0.69 | 15.97 | 17.03 | 15.53 | 587635 |
| 1716503700 | 15.83 | 0.26 | 1.67 | 15.66 | 16.54 | 15.01 | 1222089 |
| 1716417300 | 15.57 | 0.44 | 2.91 | 14.97 | 15.7 | 14.78 | 636161 |
| 1716330900 | 15.13 | -0.5 | -3.20 | 15.49 | 15.75 | 15.002 | 743793 |
| 1716244500 | 15.63 | 0.13 | 0.84 | 15.08 | 15.81 | 15.0646 | 581092 |
| 1715985300 | 15.5 | 0.73 | 4.91 | 15.3 | 15.58 | 14.82 | 883552 |
| 1715898900 | 14.775 | -0.01 | -0.03 | 14.73 | 14.9 | 14.38 | 646227 |
| 1715812500 | 14.78 | -0.46 | -3.02 | 15.71 | 16.149999 | 14.585 | 728365 |
| 1715726100 | 15.24 | 0.26 | 1.74 | 15.1 | 15.86 | 15 | 1164502 |
| 1715639700 | 14.98 | 0.15 | 1.01 | 14.95 | 15.91 | 14.71 | 1668962 |
| 1715380500 | 14.83 | 3.77 | 34.09 | 12.63 | 15.3 | 12.5301 | 2493866 |
| 1715294100 | 11.06 | 0.88 | 8.64 | 10.17 | 11.09 | 9.99 | 1919491 |
| 1715207700 | 10.18 | -0.3 | -2.86 | 10.25 | 10.5 | 10 | 639347 |
| 1715121300 | 10.48 | 0.3 | 2.95 | 10.2 | 10.51 | 9.94 | 766242 |
| 1715034900 | 10.18 | 0.46 | 4.73 | 9.76 | 10.34 | 9.64 | 670230 |
| 1714775700 | 9.72 | 0.45 | 4.85 | 9.7 | 10.23 | 9.44 | 846434 |
| 1714689300 | 9.27 | 0.09 | 0.98 | 9.3699999 | 9.49 | 8.96 | 639483 |
| 1714602900 | 9.18 | 1.42 | 18.30 | 8.51 | 9.96 | 8.43 | 2600124 |
| 1714516500 | 7.76 | -0.44 | -5.37 | 8 | 8.32 | 7.74 | 837179 |
| 1714430100 | 8.2 | 0.65 | 8.61 | 7.62 | 8.43 | 7.61 | 728880 |
| 1714170900 | 7.55 | -0.01 | -0.13 | 7.62 | 7.84 | 7.42 | 492964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
