News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 7.58706467662 | 16.08 | 17.34 | 15.85 | 9703144 | 16.29892089 | CS |
| 4 | 0.82 | 4.97572815534 | 16.48 | 17.34 | 15.395 | 12879921 | 16.46013087 | CS |
| 12 | 3.77 | 27.8640059128 | 13.53 | 17.34 | 13.4 | 14862240 | 15.68399973 | CS |
| 26 | 2.95 | 20.5574912892 | 14.35 | 17.34 | 13.105 | 13482499 | 15.10327805 | CS |
| 52 | 5.9 | 51.7543859649 | 11.4 | 17.34 | 9.5 | 14837497 | 13.91853187 | CS |
| 156 | -2.85 | -14.1439205955 | 20.15 | 27.17 | 8.535 | 13747889 | 15.25204123 | CS |
| 260 | -0.91 | -4.9972542559 | 18.21 | 27.17 | 7.45 | 12061720 | 15.5289288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 17.34 | 0.75 | 4.52 | 16.93 | 17.39 | 16.87 | 14988106 |
| 1726699200 | 16.59 | 0.02 | 0.12 | 16.57 | 16.965 | 16.39 | 10040230 |
| 1726612800 | 16.57 | 0.3 | 1.84 | 16.44 | 16.684999 | 16.379999 | 8332528 |
| 1726526400 | 16.27 | 0.18 | 1.12 | 16.11 | 16.399999 | 16.07 | 6398289 |
| 1726267200 | 16.09 | -0.01 | -0.06 | 16.239999 | 16.489999 | 15.85 | 13175449 |
| 1726180800 | 16.1 | 0.18 | 1.13 | 16.02 | 16.21 | 15.855 | 11579229 |
| 1726094400 | 15.92 | 0.04 | 0.25 | 15.78 | 16 | 15.395 | 11046598 |
| 1726008000 | 15.88 | -0.3 | -1.85 | 16.26 | 16.26 | 15.67 | 13781616 |
| 1725921600 | 16.18 | 0.48 | 3.06 | 15.81 | 16.645 | 15.75 | 21594551 |
| 1725662400 | 15.7 | -0.54 | -3.33 | 16.239999 | 16.36 | 15.69 | 12442667 |
| 1725576000 | 16.239999 | -0.22 | -1.34 | 16.629999 | 16.649999 | 16.1401 | 14781562 |
| 1725489600 | 16.46 | -0.27 | -1.61 | 16.68 | 16.695 | 16.3 | 17483620 |
| 1725403200 | 16.73 | -0.33 | -1.93 | 16.95 | 17 | 16.64 | 15732692 |
| 1725057600 | 17.06 | 0.18 | 1.07 | 16.89 | 17.08 | 16.81 | 12129042 |
| 1724971200 | 16.88 | 0.14 | 0.84 | 16.84 | 17 | 16.585 | 12923147 |
| 1724884800 | 16.739999 | 0.07 | 0.42 | 16.64 | 16.895 | 16.614999 | 8404635 |
| 1724798400 | 16.67 | -0.28 | -1.65 | 16.6 | 16.84 | 16.6 | 11203631 |
| 1724712000 | 16.95 | -0.12 | -0.70 | 17.19 | 17.19 | 16.85 | 10485685 |
| 1724452800 | 17.07 | 0.65 | 3.96 | 16.55 | 17.2 | 16.465 | 22893532 |
| 1724366400 | 16.42 | -0.02 | -0.12 | 16.48 | 16.655 | 16.35 | 12092180 |
| 1724280000 | 16.44 | -0.22 | -1.32 | 16.75 | 16.76 | 16.35 | 10384683 |
| 1724193600 | 16.66 | -0.04 | -0.24 | 16.62 | 16.739999 | 16.469999 | 13981035 |
| 1724107200 | 16.7 | 0.31 | 1.89 | 16.39 | 16.719999 | 16.39 | 13902917 |
| 1723848000 | 16.39 | 0.19 | 1.17 | 16.19 | 16.51 | 16.165 | 12610370 |
| 1723761600 | 16.2 | 0.56 | 3.58 | 15.89 | 16.44 | 15.89 | 16594999 |
| 1723675200 | 15.64 | -0.05 | -0.32 | 15.78 | 15.855 | 15.6 | 14828885 |
| 1723588800 | 15.69 | -0.25 | -1.57 | 16.09 | 16.1 | 15.525 | 25939655 |
| 1723502400 | 15.94 | 1.33 | 9.10 | 17.05 | 17.09 | 15.745 | 45896634 |
| 1723243200 | 14.61 | 0.07 | 0.48 | 14.54 | 14.635 | 14.43 | 15509470 |
| 1723156800 | 14.54 | 0.36 | 2.54 | 14.43 | 14.58 | 14.35 | 12561739 |
| 1723070400 | 14.18 | -0.08 | -0.56 | 14.53 | 14.73 | 14.16 | 13254237 |
| 1722984000 | 14.26 | 0.14 | 0.99 | 14.14 | 14.535 | 14.04 | 13158139 |
| 1722897600 | 14.12 | -0.33 | -2.28 | 13.88 | 14.24 | 13.63 | 19476802 |
| 1722638400 | 14.45 | -0.77 | -5.06 | 14.84 | 14.84 | 14.27 | 19979407 |
| 1722552000 | 15.22 | -0.91 | -5.64 | 16.09 | 16.16 | 15.1403 | 15200304 |
| 1722465600 | 16.129999 | -0.12 | -0.74 | 16.29 | 16.475 | 16.07 | 13059075 |
| 1722379200 | 16.25 | 0.04 | 0.25 | 16.29 | 16.489999 | 16.16 | 12466792 |
| 1722292800 | 16.21 | -0.25 | -1.52 | 16.48 | 16.504999 | 16.14 | 16565040 |
| 1722033600 | 16.46 | 0.33 | 2.05 | 16.25 | 16.469999 | 16.129999 | 14594085 |
| 1721947200 | 16.129999 | 0.34 | 2.15 | 15.83 | 16.28 | 15.74 | 11789417 |
| 1721860800 | 15.79 | -0.07 | -0.44 | 15.93 | 16.129999 | 15.75 | 13946222 |
| 1721774400 | 15.86 | 0.09 | 0.57 | 15.77 | 16.015 | 15.7 | 16690772 |
| 1721688000 | 15.77 | 0.18 | 1.15 | 15.5 | 15.78 | 15.23 | 18715308 |
| 1721428800 | 15.59 | 0.03 | 0.19 | 15.54 | 15.785 | 15.385 | 20291513 |
| 1721342400 | 15.56 | -0.65 | -4.01 | 15.85 | 16.129999 | 15.5 | 30745919 |
| 1721256000 | 16.21 | 0.22 | 1.38 | 15.9 | 16.469999 | 15.86 | 24451897 |
| 1721169600 | 15.99 | 0.49 | 3.16 | 15.54 | 16.01 | 15.45 | 16979369 |
| 1721083200 | 15.5 | 0.29 | 1.91 | 15.45 | 15.63 | 15.36 | 15322625 |
| 1720824000 | 15.21 | 0.08 | 0.53 | 15.19 | 15.35 | 14.98 | 14484632 |
| 1720737600 | 15.13 | 0.46 | 3.14 | 14.94 | 15.215 | 14.86 | 14400302 |
| 1720651200 | 14.67 | 0.38 | 2.66 | 14.42 | 14.705 | 14.27 | 10273504 |
| 1720564800 | 14.29 | 0.26 | 1.85 | 13.98 | 14.38 | 13.93 | 8560080 |
| 1720478400 | 14.03 | 0.08 | 0.57 | 13.82 | 14.13 | 13.82 | 12118327 |
| 1720219200 | 13.95 | -0.32 | -2.24 | 14.25 | 14.315 | 13.93 | 17585868 |
| 1720040640 | 14.27 | -0.16 | -1.11 | 14.43 | 14.475 | 14.26 | 5939996 |
| 1719960000 | 14.43 | 0.21 | 1.48 | 14.19 | 14.45 | 14.155 | 10372239 |
| 1719873600 | 14.22 | 0.6 | 4.41 | 14.2 | 14.495 | 14.18 | 12091069 |
| 1719614400 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1719528000 | 13.62 | 0.09 | 0.67 | 13.53 | 13.67 | 13.4 | 8645472 |
| 1719441600 | 13.53 | -0.12 | -0.88 | 13.46 | 13.565 | 13.41 | 14474153 |
| 1719355200 | 13.65 | -0.27 | -1.94 | 13.88 | 13.955 | 13.625 | 14661529 |
| 1719268800 | 13.92 | 0.32 | 2.35 | 13.64 | 14.02 | 13.52 | 14916858 |
| 1719009600 | 13.6 | -0.04 | -0.29 | 13.63 | 13.64 | 13.435 | 18675141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
