News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.586701434159 | 15.34 | 16 | 15.03 | 4249418 | 15.67306952 | CS |
| 4 | 0.41 | 2.7628032345 | 14.84 | 16 | 14.63 | 2686567 | 15.3506441 | CS |
| 12 | 1.53 | 11.1516034985 | 13.72 | 16 | 13.24 | 2045732 | 15.00721876 | CS |
| 26 | 4.91 | 47.4854932302 | 10.34 | 16 | 10.33 | 2458282 | 13.72294441 | CS |
| 52 | 4.75 | 45.2380952381 | 10.5 | 16 | 9.2301 | 1941072 | 12.34081244 | CS |
| 156 | 10.89 | 249.770642202 | 4.36 | 16 | 3.93 | 1710183 | 9.24187807 | CS |
| 260 | 11.64 | 322.43767313 | 3.61 | 16 | 2.49 | 2158342 | 6.9843667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 15.04 | -0.52 | -3.34 | 15.16 | 15.19 | 15.03 | 1432391 |
| 1752187200 | 15.56 | -0.38 | -2.38 | 15.79 | 15.7952 | 15.53 | 1364501 |
| 1752100800 | 15.94 | 0.2 | 1.27 | 15.98 | 16 | 15.84 | 3892079 |
| 1752014400 | 15.74 | 0.34 | 2.21 | 15.66 | 15.76 | 15.54 | 6827951 |
| 1751928000 | 15.4 | -0.23 | -1.47 | 15.34 | 15.445 | 15.2935 | 4913141 |
| 1751576640 | 15.63 | 0.23 | 1.49 | 15.62 | 15.6626 | 15.5574 | 1532790 |
| 1751496000 | 15.4 | 0.18 | 1.18 | 15.31 | 15.43 | 15.18 | 1241048 |
| 1751409600 | 15.22 | -0.15 | -0.98 | 15.17 | 15.27 | 15.081 | 1450916 |
| 1751323200 | 15.37 | 0.1 | 0.65 | 15.21 | 15.409 | 15.21 | 1067431 |
| 1751064000 | 15.27 | 0.3 | 2.00 | 15.18 | 15.32 | 15.11 | 1519052 |
| 1750977600 | 14.97 | 0.09 | 0.60 | 14.99 | 15.02 | 14.92 | 1270026 |
| 1750891200 | 14.88 | -0.44 | -2.87 | 14.85 | 14.88 | 14.77 | 1787453 |
| 1750804800 | 15.32 | 0.42 | 2.82 | 15.15 | 15.6 | 15.13 | 1036103 |
| 1750718400 | 14.9 | -0.03 | -0.20 | 14.66 | 14.9 | 14.63 | 1022399 |
| 1750459200 | 14.93 | -0.14 | -0.93 | 14.95 | 14.96 | 14.845 | 1934866 |
| 1750286400 | 15.07 | 0.21 | 1.41 | 14.88 | 15.11 | 14.845 | 1387020 |
| 1750200000 | 14.86 | -0.68 | -4.38 | 15.01 | 15.15 | 14.835 | 5449320 |
| 1750113600 | 15.54 | 0.46 | 3.05 | 15.26 | 15.67 | 15.1908 | 6306734 |
| 1749854400 | 15.08 | -0.23 | -1.50 | 14.84 | 15.16 | 14.82 | 4355367 |
| 1749768000 | 15.31 | 0.11 | 0.72 | 15.25 | 15.38 | 15.25 | 1048642 |
| 1749681600 | 15.2 | 0.12 | 0.80 | 15.14 | 15.3 | 15.035 | 1558155 |
| 1749595200 | 15.08 | -0.02 | -0.13 | 15.2 | 15.2 | 15.0276 | 14240699 |
| 1749508800 | 15.1 | -0.05 | -0.33 | 15.1 | 15.21 | 15.077 | 1136882 |
| 1749249600 | 15.15 | 0.08 | 0.53 | 15.14 | 15.22 | 15.07 | 1275911 |
| 1749163200 | 15.07 | 0.13 | 0.87 | 14.91 | 15.14 | 14.9019 | 1688915 |
| 1749076800 | 14.94 | -0.06 | -0.40 | 14.86 | 15.01 | 14.83 | 1816911 |
| 1748990400 | 15 | -0.19 | -1.25 | 14.84 | 15.03 | 14.82 | 1254312 |
| 1748904000 | 15.19 | 0.15 | 1.00 | 15.02 | 15.23 | 14.965 | 1738216 |
| 1748644800 | 15.04 | -0.06 | -0.40 | 15.05 | 15.09 | 14.925 | 1926415 |
| 1748558400 | 15.1 | 0.13 | 0.87 | 15.1 | 15.125 | 15 | 1540328 |
| 1748472000 | 14.97 | -0.45 | -2.92 | 15.08 | 15.115 | 14.92 | 1600047 |
| 1748385600 | 15.42 | 0.29 | 1.92 | 15.31 | 15.42 | 15.29 | 1259849 |
| 1748040000 | 15.13 | -0.27 | -1.75 | 14.96 | 15.17 | 14.94 | 2041960 |
| 1747953600 | 15.4 | 0.07 | 0.46 | 15.38 | 15.46 | 15.33 | 1035136 |
| 1747867200 | 15.33 | -0.24 | -1.54 | 15.65 | 15.66 | 15.33 | 1020422 |
| 1747780800 | 15.57 | 0.36 | 2.37 | 15.49 | 15.595 | 15.46 | 1416907 |
| 1747694400 | 15.21 | 0.19 | 1.26 | 15.08 | 15.25 | 15.0699 | 1229476 |
| 1747435200 | 15.02 | 0.06 | 0.40 | 14.99 | 15.06 | 14.88 | 1138781 |
| 1747348800 | 14.96 | -0.05 | -0.33 | 14.96 | 14.98 | 14.87 | 871009 |
| 1747262400 | 15.01 | 0.25 | 1.69 | 14.93 | 15.04 | 14.8912 | 1222860 |
| 1747176000 | 14.76 | 0.28 | 1.93 | 14.69 | 14.81 | 14.69 | 1457555 |
| 1747089600 | 14.48 | 0.01 | 0.07 | 14.39 | 14.525 | 14.35 | 1535851 |
| 1746830400 | 14.47 | 0.04 | 0.28 | 14.47 | 14.49 | 14.38 | 1048462 |
| 1746744000 | 14.43 | 0.21 | 1.48 | 14.38 | 14.475 | 14.335 | 1643431 |
| 1746657600 | 14.22 | 0.07 | 0.49 | 14.16 | 14.315 | 14.1195 | 1595875 |
| 1746571200 | 14.15 | 0.11 | 0.78 | 14.07 | 14.245 | 14.07 | 1218523 |
| 1746484800 | 14.04 | 0.17 | 1.23 | 14.05 | 14.155 | 14.015 | 1209083 |
| 1746225600 | 13.87 | 0.1 | 0.73 | 13.82 | 13.92 | 13.71 | 1304175 |
| 1746139200 | 13.77 | 0.07 | 0.51 | 13.86 | 13.932 | 13.725 | 975274 |
| 1746052800 | 13.7 | -0.34 | -2.42 | 13.56 | 13.72 | 13.47 | 2139121 |
| 1745966400 | 14.04 | -0.33 | -2.30 | 14 | 14.145 | 13.93 | 1364189 |
| 1745880000 | 14.37 | 0.14 | 0.98 | 14.33 | 14.4263 | 14.29 | 1615725 |
| 1745620800 | 14.23 | 0.15 | 1.07 | 14.07 | 14.2499 | 14.07 | 1499704 |
| 1745534400 | 14.08 | 0.11 | 0.79 | 13.86 | 14.08 | 13.825 | 1416022 |
| 1745448000 | 13.97 | 0.18 | 1.31 | 13.93 | 14.1 | 13.905 | 1554449 |
| 1745361600 | 13.79 | 0.4 | 2.99 | 13.58 | 13.79 | 13.545 | 1762979 |
| 1745275200 | 13.39 | -0.09 | -0.67 | 13.72 | 13.775 | 13.24 | 800541 |
| 1744929600 | 13.48 | 0.05 | 0.37 | 13.38 | 13.58 | 13.32 | 1591020 |
| 1744843200 | 13.43 | 0.03 | 0.22 | 13.36 | 13.62 | 13.33 | 1896058 |
| 1744756800 | 13.4 | 0.15 | 1.13 | 13.41 | 13.495 | 13.355 | 2095717 |
| 1744670400 | 13.25 | 0.22 | 1.69 | 13.08 | 13.325 | 13.0372 | 3444481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
