News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 4.74025974026 | 15.4 | 16.22 | 15.37 | 2141373 | 15.76866915 | CS |
| 4 | 1.5 | 10.2529049897 | 14.63 | 16.22 | 14.22 | 2545796 | 15.19088155 | CS |
| 12 | 1.27 | 8.5464333782 | 14.86 | 16.22 | 14.22 | 2671820 | 15.18539934 | CS |
| 26 | 1.25 | 8.40053763441 | 14.88 | 16.22 | 13.12 | 2722898 | 14.92258119 | CS |
| 52 | 3.93 | 32.2131147541 | 12.2 | 16.22 | 11.58 | 2650968 | 14.312514 | CS |
| 156 | 5.38 | 50.0465116279 | 10.75 | 16.22 | 8.56 | 2835403 | 11.80461226 | CS |
| 260 | 8.73 | 117.972972973 | 7.4 | 16.22 | 1.69 | 3805291 | 9.01729725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 16.129999 | 0.32 | 2.02 | 15.84 | 16.219999 | 15.799 | 2349618 |
| 1736811600 | 15.81 | 0.34 | 2.20 | 15.49 | 15.865 | 15.47 | 2049222 |
| 1736552400 | 15.47 | -0.17 | -1.09 | 15.71 | 15.795 | 15.4 | 2362438 |
| 1736379600 | 15.64 | 0.17 | 1.10 | 15.37 | 15.66 | 15.37 | 1861768 |
| 1736293200 | 15.47 | -0.03 | -0.19 | 15.54 | 15.59 | 15.37 | 2739006 |
| 1736206800 | 15.5 | -0.06 | -0.39 | 15.64 | 15.76 | 15.48 | 1873430 |
| 1735947600 | 15.56 | 0.08 | 0.52 | 15.58 | 15.865 | 15.55 | 2476773 |
| 1735861200 | 15.48 | 0.39 | 2.58 | 15.2 | 15.535 | 15.18 | 1575520 |
| 1735688400 | 15.09 | -0.06 | -0.40 | 15.15 | 15.23 | 15.03 | 1527301 |
| 1735602000 | 15.15 | 0.04 | 0.26 | 15.11 | 15.27 | 14.96 | 1891240 |
| 1735342800 | 15.11 | -0.04 | -0.26 | 15.14 | 15.2 | 14.94 | 2062730 |
| 1735256400 | 15.15 | -0.15 | -0.98 | 15.2 | 15.31 | 15.09 | 1732431 |
| 1735077840 | 15.3 | 0.24 | 1.59 | 15.11 | 15.3075 | 15.09 | 871866 |
| 1734997200 | 15.06 | 0.05 | 0.33 | 15 | 15.09 | 14.81 | 1950284 |
| 1734738000 | 15.01 | 0.48 | 3.30 | 14.52 | 15.11 | 14.47 | 9288192 |
| 1734651600 | 14.53 | 0.31 | 2.18 | 14.35 | 14.71 | 14.3087 | 4894767 |
| 1734565200 | 14.22 | -0.56 | -3.79 | 14.62 | 14.74 | 14.22 | 2235325 |
| 1734478800 | 14.78 | -0.1 | -0.67 | 14.85 | 14.855 | 14.605 | 3487745 |
| 1734392400 | 14.88 | -0.23 | -1.52 | 15.01 | 15.095 | 14.87 | 1498790 |
| 1734133200 | 15.11 | 0.05 | 0.33 | 15.04 | 15.14 | 15.0152 | 2265793 |
| 1734046800 | 15.06 | -0.13 | -0.86 | 15.14 | 15.27 | 14.98 | 2334420 |
| 1733960400 | 15.19 | 0.17 | 1.13 | 15.09 | 15.27 | 15.025 | 2121398 |
| 1733874000 | 15.02 | 0.03 | 0.20 | 14.97 | 15.25 | 14.94 | 1507113 |
| 1733787600 | 14.99 | -0.32 | -2.09 | 15.35 | 15.395 | 14.97 | 3230485 |
| 1733528400 | 15.31 | -0.2 | -1.29 | 15.47 | 15.51 | 15.12 | 2847449 |
| 1733442000 | 15.51 | 0.13 | 0.85 | 15.39 | 15.67 | 15.375 | 2386356 |
| 1733355600 | 15.38 | -0.1 | -0.65 | 15.45 | 15.47 | 15.26 | 1960488 |
| 1733269200 | 15.48 | 0.15 | 0.98 | 15.44 | 15.52 | 15.25 | 3830030 |
| 1733182800 | 15.33 | -0.64 | -4.01 | 15.96 | 15.99 | 15.32 | 3010588 |
| 1732917840 | 15.97 | 0.22 | 1.40 | 15.84 | 16 | 15.825 | 1936000 |
| 1732750800 | 15.75 | -0.12 | -0.76 | 15.82 | 15.9 | 15.71 | 2005286 |
| 1732664400 | 15.87 | 0.19 | 1.21 | 15.69 | 15.88 | 15.66 | 1715484 |
| 1732578000 | 15.68 | -0.09 | -0.57 | 15.83 | 15.85 | 15.57 | 4502808 |
| 1732318800 | 15.77 | -0.01 | -0.06 | 15.77 | 15.905 | 15.6646 | 3593182 |
| 1732232400 | 15.78 | 0.35 | 2.27 | 15.5 | 15.85 | 15.49 | 2541996 |
| 1732146000 | 15.43 | -0.08 | -0.52 | 15.48 | 15.53 | 15.2806 | 3971045 |
| 1732059600 | 15.51 | 0.03 | 0.19 | 15.39 | 15.5899 | 15.35 | 2235993 |
| 1731973200 | 15.48 | 0.23 | 1.51 | 15.33 | 15.54 | 15.265 | 2263089 |
| 1731714000 | 15.25 | 0.16 | 1.06 | 15.08 | 15.35 | 15.08 | 2888957 |
| 1731627600 | 15.09 | 0.05 | 0.33 | 15.15 | 15.18 | 15.025 | 1892460 |
| 1731541200 | 15.04 | -0.37 | -2.40 | 15.48 | 15.49 | 15.03 | 2745996 |
| 1731454800 | 15.41 | -0.19 | -1.22 | 15.73 | 15.73 | 15.285 | 3892732 |
| 1731368400 | 15.6 | 0.24 | 1.56 | 15.42 | 15.73 | 15.4061 | 2500617 |
| 1731109200 | 15.36 | 0.03 | 0.20 | 15.33 | 15.41 | 15.11 | 3205930 |
| 1731022800 | 15.33 | 0.15 | 0.99 | 15.25 | 15.41 | 15.13 | 2216030 |
| 1730936400 | 15.18 | 0.57 | 3.90 | 14.87 | 15.255 | 14.8 | 3732455 |
| 1730850000 | 14.61 | 0.17 | 1.18 | 14.43 | 14.705 | 14.42 | 2450687 |
| 1730763600 | 14.44 | 0.06 | 0.42 | 14.43 | 14.655 | 14.36 | 1980885 |
| 1730500800 | 14.38 | 0.01 | 0.07 | 14.45 | 14.605 | 14.38 | 2975956 |
| 1730414400 | 14.37 | -0.63 | -4.20 | 14.61 | 14.82 | 14.37 | 6309662 |
| 1730328000 | 15 | 0.12 | 0.81 | 14.9 | 15.1 | 14.84 | 2466318 |
| 1730241600 | 14.88 | 0 | 0.00 | 14.86 | 14.9 | 14.665 | 2327503 |
| 1730155200 | 14.88 | -0.13 | -0.87 | 14.82 | 14.95 | 14.75 | 2200077 |
| 1729896000 | 15.01 | 0.01 | 0.07 | 15.01 | 15.08 | 14.9265 | 1756481 |
| 1729809600 | 15 | 0.2 | 1.35 | 14.89 | 15.01 | 14.805 | 2223396 |
| 1729723200 | 14.8 | -0.39 | -2.57 | 14.86 | 14.98 | 14.64 | 4073563 |
| 1729636800 | 15.19 | 0.1 | 0.66 | 15.17 | 15.19 | 15.034 | 2454017 |
| 1729550400 | 15.09 | -0.06 | -0.40 | 15.21 | 15.28 | 15.05 | 1910852 |
| 1729291200 | 15.15 | 0.01 | 0.07 | 15.15 | 15.2 | 14.965 | 3050343 |
| 1729204800 | 15.14 | -0.17 | -1.11 | 15.38 | 15.42 | 15.11 | 2274823 |
| 1729118400 | 15.31 | 0 | 0.00 | 15.33 | 15.475 | 15.31 | 1864685 |
| 1729032000 | 15.31 | -0.26 | -1.67 | 15.49 | 15.505 | 15.279 | 1942217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
