News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -3.36448598131 | 16.05 | 16.63 | 15.16 | 673570 | 15.85607709 | CS |
| 4 | 2.65 | 20.6065318818 | 12.86 | 16.63 | 12.84 | 1067752 | 14.65351799 | CS |
| 12 | -4.76 | -23.4829797731 | 20.27 | 24 | 11.164 | 1260025 | 15.13744176 | CS |
| 26 | -12.58 | -44.7846208615 | 28.09 | 31.67 | 11.164 | 1109731 | 20.4282913 | CS |
| 52 | -15.99 | -50.7619047619 | 31.5 | 35.95 | 11.164 | 813464 | 23.45297079 | CS |
| 156 | -29.77 | -65.7464664311 | 45.28 | 82.16 | 11.164 | 608803 | 38.38277232 | CS |
| 260 | -21.44 | -58.0243572395 | 36.95 | 82.16 | 11.164 | 572469 | 43.73506768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 15.51 | -0.07 | -0.45 | 15.47 | 15.61 | 15.16 | 640044 |
| 1728513300 | 15.58 | -0.08 | -0.51 | 15.8 | 16.17 | 15.47 | 471100 |
| 1728426900 | 15.66 | -0.33 | -2.06 | 15.9 | 16.11 | 15.64 | 915871 |
| 1728340500 | 15.99 | -0.53 | -3.18 | 16.55 | 16.59 | 15.6676 | 671164 |
| 1728081300 | 16.515 | 0.63 | 3.93 | 16.05 | 16.629999 | 15.9 | 669671 |
| 1727994900 | 15.89 | 0.36 | 2.32 | 15.37 | 16.27 | 15.3 | 861905 |
| 1727908500 | 15.53 | 0.23 | 1.50 | 15.18 | 15.6 | 14.91 | 683940 |
| 1727822100 | 15.3 | 0.25 | 1.66 | 15.01 | 15.44 | 14.72 | 908785 |
| 1727735700 | 15.05 | 0.51 | 3.51 | 14.5 | 15.07 | 14.35 | 668504 |
| 1727476500 | 14.54 | 0.21 | 1.47 | 14.56 | 14.75 | 14.19 | 632524 |
| 1727390100 | 14.33 | 0.42 | 3.02 | 14.04 | 14.6 | 13.89 | 625565 |
| 1727303700 | 13.91 | -0.35 | -2.45 | 14.61 | 14.94 | 13.785 | 1222589 |
| 1727217300 | 14.26 | -0.02 | -0.14 | 14.45 | 14.83 | 14.2 | 1233281 |
| 1727130900 | 14.28 | -0.25 | -1.72 | 14.39 | 14.59 | 13.93 | 1154824 |
| 1726871700 | 14.53 | -0.16 | -1.09 | 14.63 | 15.15 | 14.48 | 4300717 |
| 1726785300 | 14.69 | 0.04 | 0.27 | 14.88 | 15.23 | 14.5 | 897974 |
| 1726698900 | 14.65 | 0.31 | 2.13 | 14.35 | 15.22 | 14.1095 | 952980 |
| 1726612500 | 14.345 | 0.86 | 6.34 | 13.58 | 14.56 | 13.42 | 984129 |
| 1726526100 | 13.49 | 0.38 | 2.90 | 13.14 | 13.9 | 13.04 | 1976713 |
| 1726266900 | 13.11 | 0.38 | 2.99 | 12.86 | 13.27 | 12.84 | 882759 |
| 1726180500 | 12.73 | -0.27 | -2.08 | 13.02 | 13.23 | 12.61 | 1068232 |
| 1726094100 | 13 | -0.25 | -1.89 | 13.27 | 13.44 | 12.852 | 1004577 |
| 1726007700 | 13.25 | 0.02 | 0.15 | 13.25 | 13.66 | 13.19 | 1128553 |
| 1725921300 | 13.23 | -0.62 | -4.48 | 13.92 | 14.06 | 13.11 | 1109132 |
| 1725662100 | 13.85 | -0.83 | -5.65 | 14.67 | 14.895 | 13.77 | 884129 |
| 1725575700 | 14.68 | -0.46 | -3.04 | 15.17 | 15.36 | 14.635 | 645373 |
| 1725489300 | 15.14 | -0.04 | -0.26 | 15.11 | 15.59 | 15.06 | 1337714 |
| 1725402900 | 15.18 | -0.38 | -2.44 | 15.29 | 15.73 | 15.135 | 920773 |
| 1725057300 | 15.56 | 0.2 | 1.30 | 15.37 | 15.8 | 15.285 | 702297 |
| 1724970900 | 15.36 | 0.46 | 3.09 | 15 | 15.585 | 14.9461 | 840948 |
| 1724884500 | 14.9 | 0.43 | 2.97 | 14.42 | 14.97 | 14.37 | 811516 |
| 1724798100 | 14.47 | -0.01 | -0.07 | 14.52 | 14.71 | 14.315 | 656437 |
| 1724711700 | 14.48 | 0.29 | 2.04 | 14.29 | 14.57 | 13.98 | 985224 |
| 1724452500 | 14.19 | 0.22 | 1.57 | 14.02 | 14.4 | 13.88 | 1036077 |
| 1724366100 | 13.97 | 0.12 | 0.87 | 13.74 | 13.99 | 13.59 | 1131811 |
| 1724279700 | 13.85 | -0.04 | -0.29 | 13.93 | 14.025 | 13.775 | 931664 |
| 1724193300 | 13.89 | -0.09 | -0.64 | 13.75 | 14 | 13.58 | 1195269 |
| 1724106900 | 13.98 | 1.04 | 8.04 | 13.17 | 14.04 | 13.07 | 1605977 |
| 1723847700 | 12.94 | -0.41 | -3.07 | 13.31 | 13.35 | 12.77 | 1498223 |
| 1723761300 | 13.35 | 0.88 | 7.06 | 12.76 | 13.42 | 12.7 | 1849549 |
| 1723674900 | 12.47 | 0.07 | 0.56 | 12.71 | 12.9 | 12.14 | 1825448 |
| 1723588500 | 12.4 | 0.11 | 0.90 | 11.55 | 12.7492 | 11.164 | 4361780 |
| 1723502100 | 12.29 | 0.59 | 5.04 | 12.06 | 12.88 | 11.26 | 6889028 |
| 1723242900 | 11.7 | -10.66 | -47.67 | 22.36 | 24 | 11.7 | 3254566 |
| 1723156500 | 22.36 | 0.03 | 0.13 | 22.5 | 22.815 | 22.15 | 557154 |
| 1723070100 | 22.33 | 0.72 | 3.33 | 21.73 | 22.4 | 21.73 | 1010587 |
| 1722983700 | 21.61 | 1.43 | 7.09 | 20.4 | 21.89 | 20.0564 | 1122081 |
| 1722897300 | 20.18 | -1.08 | -5.08 | 20.2 | 20.54 | 19.75 | 577608 |
| 1722638100 | 21.26 | 0.51 | 2.46 | 20.05 | 21.4 | 19.975 | 942335 |
| 1722551700 | 20.75 | 0.1 | 0.48 | 20.85 | 21.25 | 20.23 | 743092 |
| 1722465300 | 20.65 | 1.11 | 5.68 | 22.19 | 22.8818 | 20.32 | 1534875 |
| 1722378900 | 19.54 | -0.82 | -4.00 | 20.34 | 20.65 | 19.49 | 978842 |
| 1722292500 | 20.355 | 0.32 | 1.62 | 19.96 | 20.44 | 19.67 | 833586 |
| 1722033300 | 20.03 | 0.05 | 0.25 | 20.28 | 20.46 | 19.98 | 973328 |
| 1721946900 | 19.98 | -0.28 | -1.38 | 20.23 | 20.4 | 19.68 | 1470982 |
| 1721860500 | 20.26 | 0.28 | 1.40 | 19.91 | 20.42 | 19.7 | 1410920 |
| 1721774100 | 19.98 | -0.23 | -1.14 | 20.14 | 20.2 | 19.63 | 927372 |
| 1721687700 | 20.21 | 0.84 | 4.34 | 19.55 | 20.35 | 19.5245 | 1166491 |
| 1721428500 | 19.37 | -0.85 | -4.20 | 20.27 | 20.58 | 19.34 | 1062898 |
| 1721342100 | 20.22 | -0.77 | -3.67 | 20.7 | 21.69 | 20 | 1492234 |
| 1721255700 | 20.99 | -0.38 | -1.78 | 21.2 | 21.76 | 20.66 | 1101068 |
| 1721169300 | 21.37 | 0.07 | 0.33 | 21.54 | 21.8 | 20.915 | 1443761 |
| 1721082900 | 21.3 | -0.46 | -2.11 | 21.89 | 22.13 | 21.145 | 1597988 |
| 1720823700 | 21.76 | -0.05 | -0.23 | 22.14 | 22.31 | 21.28 | 945479 |
| 1720737300 | 21.81 | 1.47 | 7.23 | 20.92 | 21.83 | 20.5 | 1049769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
