News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -5.68663036903 | 16.53 | 17.32 | 14.96 | 4350873 | 15.86618342 | CS |
| 4 | -1.11 | -6.64670658683 | 16.7 | 17.66 | 14.96 | 4092570 | 16.24612699 | CS |
| 12 | 4.21 | 36.9947275923 | 11.38 | 17.66 | 10.81 | 4306522 | 14.5838374 | CS |
| 26 | 3.18 | 25.6244963739 | 12.41 | 17.66 | 10.81 | 3240936 | 13.61300187 | CS |
| 52 | -8.58 | -35.4985519239 | 24.17 | 24.25 | 10.81 | 2965497 | 15.53928456 | CS |
| 156 | -11.66 | -42.7889908257 | 27.25 | 28.95 | 10.51 | 2501161 | 16.43832524 | CS |
| 260 | 9.14 | 141.705426357 | 6.45 | 53.3559 | 6.45 | 1904385 | 17.93607257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 15.59 | 0.26 | 1.70 | 15.32 | 15.61 | 15.19 | 2697299 |
| 1734737700 | 15.33 | -0.07 | -0.45 | 15 | 15.55 | 14.96 | 5462723 |
| 1734651300 | 15.4 | -0.26 | -1.66 | 15.72 | 15.835 | 15.29 | 4591574 |
| 1734564900 | 15.66 | -1.13 | -6.73 | 16.83 | 16.92 | 15.355 | 5674320 |
| 1734478500 | 16.79 | -0.23 | -1.35 | 17.3 | 17.32 | 16.78 | 3100522 |
| 1734392100 | 17.02 | 0.47 | 2.84 | 16.53 | 17.07 | 16.39 | 2925226 |
| 1734132900 | 16.55 | -0.34 | -2.01 | 16.89 | 16.89 | 16.28 | 3449191 |
| 1734046500 | 16.89 | -0.07 | -0.41 | 16.629999 | 16.93 | 16.51 | 2893128 |
| 1733960100 | 16.96 | 0.55 | 3.35 | 16.43 | 17.22 | 16.41 | 4291743 |
| 1733873700 | 16.41 | -0.41 | -2.44 | 16.8 | 17.15 | 16.325 | 5723008 |
| 1733787300 | 16.82 | 0.21 | 1.26 | 16.96 | 17.66 | 16.54 | 5700161 |
| 1733528100 | 16.61 | 0.52 | 3.23 | 16.35 | 16.64 | 16.18 | 2902256 |
| 1733441700 | 16.09 | -0.26 | -1.59 | 16.28 | 16.39 | 16.079999 | 2298224 |
| 1733355300 | 16.35 | 0.37 | 2.32 | 16.575 | 16.725 | 16.11 | 5047719 |
| 1733268900 | 15.98 | -0.12 | -0.75 | 15.96 | 16.11 | 15.79 | 5377613 |
| 1733182500 | 16.1 | 0.11 | 0.69 | 16.2699 | 16.53 | 16 | 4468715 |
| 1732917840 | 15.99 | 0.16 | 1.01 | 15.9 | 16.079999 | 15.78 | 2210646 |
| 1732750500 | 15.83 | -0.49 | -3.00 | 16.26 | 16.36 | 15.8 | 3996173 |
| 1732664100 | 16.32 | -0.13 | -0.79 | 16.32 | 16.504999 | 16.2 | 2964364 |
| 1732577700 | 16.45 | -0.08 | -0.48 | 16.7 | 16.82 | 16.325 | 4681524 |
| 1732318500 | 16.53 | -0.01 | -0.06 | 16.2 | 16.61 | 15.75 | 6450688 |
| 1732232100 | 16.54 | 1.26 | 8.25 | 15.5 | 16.57 | 15.37 | 5096725 |
| 1732145700 | 15.28 | 0.29 | 1.93 | 15.12 | 15.39 | 15.0628 | 5605197 |
| 1732059300 | 14.99 | -0.02 | -0.13 | 14.79 | 15 | 14.69 | 6234733 |
| 1731972900 | 15.01 | -0.72 | -4.58 | 15.83 | 15.835 | 14.92 | 5396248 |
| 1731713700 | 15.73 | -0.59 | -3.62 | 16.34 | 16.3896 | 15.585 | 4759176 |
| 1731627300 | 16.32 | -0.31 | -1.86 | 16.7 | 16.94 | 16.3 | 5221921 |
| 1731540900 | 16.629999 | 0.13 | 0.79 | 16.532 | 17.045 | 16.46 | 5520640 |
| 1731454500 | 16.5 | -0.01 | -0.06 | 16.14 | 16.704999 | 16.079999 | 3161372 |
| 1731368100 | 16.51 | 0.07 | 0.43 | 16.59 | 16.66 | 16.265 | 7316742 |
| 1731108900 | 16.44 | -0.38 | -2.26 | 16.379999 | 16.52 | 15.91 | 10459628 |
| 1731022500 | 16.82 | 3.73 | 28.50 | 15.31 | 16.91 | 15.23 | 16528900 |
| 1730936100 | 13.09 | 0.65 | 5.23 | 12.85 | 13.1 | 12.74 | 6294271 |
| 1730849700 | 12.44 | 0.21 | 1.72 | 12.2 | 12.485 | 12.16 | 3880548 |
| 1730763300 | 12.23 | 0.18 | 1.49 | 12.05 | 12.35 | 11.91 | 4461354 |
| 1730500500 | 12.05 | 0.35 | 2.99 | 11.86 | 12.17 | 11.73 | 3554950 |
| 1730414100 | 11.7 | -0.17 | -1.43 | 11.89 | 12 | 11.69 | 4755785 |
| 1730327700 | 11.87 | 0.08 | 0.68 | 11.73 | 11.985 | 11.73 | 3846355 |
| 1730241300 | 11.79 | 0.1 | 0.86 | 11.67 | 11.84 | 11.6 | 1905963 |
| 1730154900 | 11.69 | 0.07 | 0.60 | 11.7 | 11.77 | 11.58 | 2515729 |
| 1729895700 | 11.62 | 0.02 | 0.17 | 11.65 | 11.8 | 11.56 | 3840229 |
| 1729809300 | 11.6 | 0.44 | 3.94 | 11.33 | 11.78 | 11.315 | 4664172 |
| 1729722900 | 11.16 | -0.24 | -2.11 | 11.42 | 11.48 | 10.865 | 3457295 |
| 1729636500 | 11.4 | 0.12 | 1.06 | 11.24 | 11.42 | 11.065 | 2488477 |
| 1729550100 | 11.28 | -0.02 | -0.18 | 11.31 | 11.365 | 11.13 | 2531477 |
| 1729290900 | 11.3 | 0.02 | 0.18 | 11.3 | 11.41 | 11.145 | 4138125 |
| 1729204500 | 11.28 | -0.02 | -0.18 | 11.3 | 11.365 | 11.06 | 5545726 |
| 1729118100 | 11.3 | -0.21 | -1.82 | 11.45 | 11.47 | 11.215 | 2448090 |
| 1729031700 | 11.51 | 0.12 | 1.05 | 11.36 | 11.57 | 11.29 | 2984118 |
| 1728945300 | 11.39 | -0.08 | -0.70 | 11.51 | 11.51 | 11.25 | 2713725 |
| 1728686100 | 11.47 | 0.31 | 2.78 | 11.07 | 11.57 | 11.07 | 2540673 |
| 1728599700 | 11.16 | -0.05 | -0.45 | 11.1 | 11.18 | 10.81 | 2944713 |
| 1728513300 | 11.21 | 0.17 | 1.54 | 11.05 | 11.28 | 10.993 | 2908689 |
| 1728426900 | 11.04 | 0.02 | 0.18 | 11.04 | 11.22 | 10.97 | 1640489 |
| 1728340500 | 11.02 | -0.22 | -1.96 | 11.19 | 11.19 | 10.995 | 1957336 |
| 1728081300 | 11.24 | 0.36 | 3.31 | 11.06 | 11.385 | 10.985 | 2031146 |
| 1727994900 | 10.88 | -0.13 | -1.18 | 10.96 | 11.04 | 10.84 | 3156754 |
| 1727908500 | 11.01 | -0.19 | -1.70 | 11.2 | 11.26 | 10.97 | 3359233 |
| 1727822100 | 11.2 | -0.28 | -2.44 | 11.5 | 11.55 | 11.18 | 3301648 |
| 1727735700 | 11.48 | 0.04 | 0.35 | 11.38 | 11.715 | 11.35 | 2562760 |
| 1727476500 | 11.44 | 0.4 | 3.62 | 11.17 | 11.495 | 11.12 | 2928177 |
| 1727390100 | 11.04 | 0.08 | 0.73 | 11.1 | 11.17 | 10.89 | 2940180 |
| 1727303700 | 10.96 | -0.35 | -3.09 | 11.3 | 11.3 | 10.95 | 1890184 |
| 1727217300 | 11.31 | 0.06 | 0.53 | 11.32 | 11.4 | 11.215 | 5288953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
