News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 9.39947780679 | 15.32 | 16.9 | 15.21 | 1683239 | 16.32069833 | CS |
| 4 | 1.84 | 12.3324396783 | 14.92 | 16.9 | 14.68 | 1390571 | 15.75412903 | CS |
| 12 | 2.27 | 15.6659765355 | 14.49 | 16.9 | 13.85 | 1471636 | 15.49489892 | CS |
| 26 | 0.59 | 3.64873222016 | 16.17 | 17.635 | 12.99 | 1667013 | 15.41470528 | CS |
| 52 | 4.62 | 38.0560131796 | 12.14 | 17.69 | 9.21 | 1809676 | 14.68828966 | CS |
| 156 | -0.04 | -0.238095238095 | 16.8 | 22.88 | 7.4 | 2264313 | 13.48435869 | CS |
| 260 | -15.47 | -47.9987589203 | 32.23 | 33.23 | 4.81 | 3545334 | 13.26720004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 16.59 | -0.04 | -0.24 | 16.832 | 16.9 | 16.52 | 1388390 |
| 1726526400 | 16.629999 | 0.14 | 0.85 | 16.579999 | 16.71 | 16.309999 | 950083 |
| 1726267200 | 16.489999 | 0.26 | 1.60 | 16.515 | 16.579999 | 16.329999 | 1750135 |
| 1726180800 | 16.23 | 0.29 | 1.82 | 16.04 | 16.4005 | 15.925 | 2356713 |
| 1726094400 | 15.94 | 0.46 | 2.97 | 15.32 | 15.98 | 15.21 | 1970875 |
| 1726008000 | 15.48 | 0.13 | 0.85 | 15.62 | 15.635 | 15.22 | 1149252 |
| 1725921600 | 15.35 | 0 | 0.00 | 15.3 | 15.45 | 14.92 | 1416173 |
| 1725662400 | 15.35 | -0.05 | -0.32 | 15.445 | 15.5 | 15.105 | 1039151 |
| 1725576000 | 15.4 | -0.06 | -0.39 | 15.56 | 15.74 | 15.4 | 994775 |
| 1725489600 | 15.46 | 0.29 | 1.91 | 15.2 | 15.565 | 15.17 | 1406817 |
| 1725403200 | 15.17 | -0.8 | -5.01 | 15.87 | 15.9 | 15.045 | 1154220 |
| 1725057600 | 15.97 | 0.34 | 2.18 | 15.78 | 16.12 | 15.67 | 1934779 |
| 1724971200 | 15.63 | -0.07 | -0.45 | 15.78 | 15.81 | 15.53 | 1422436 |
| 1724884800 | 15.7 | -0.18 | -1.13 | 15.78 | 15.905 | 15.6 | 966031 |
| 1724798400 | 15.88 | 0.21 | 1.34 | 15.58 | 15.96 | 15.57 | 1031874 |
| 1724712000 | 15.67 | 0.11 | 0.71 | 15.71 | 15.875 | 15.55 | 1091421 |
| 1724452800 | 15.56 | 0.56 | 3.73 | 15.09 | 15.77 | 15.0301 | 2099411 |
| 1724366400 | 15 | 0.09 | 0.60 | 14.95 | 15.23 | 14.89 | 1110985 |
| 1724280000 | 14.91 | 0.05 | 0.34 | 14.92 | 14.99 | 14.68 | 1187326 |
| 1724193600 | 14.86 | 0 | 0.00 | 14.86 | 15.03 | 14.6701 | 1200179 |
| 1724107200 | 14.86 | 0 | 0.00 | 14.65 | 14.98 | 14.57 | 1320100 |
| 1723848000 | 14.86 | -0.16 | -1.07 | 14.97 | 15.1294 | 14.73 | 1346063 |
| 1723761600 | 15.02 | 0.37 | 2.53 | 15.01 | 15.21 | 14.94 | 1952085 |
| 1723675200 | 14.65 | 0 | 0.00 | 14.73 | 14.89 | 14.53 | 1041285 |
| 1723588800 | 14.65 | 0.11 | 0.76 | 14.66 | 14.795 | 14.5 | 898888 |
| 1723502400 | 14.54 | -0.47 | -3.13 | 14.93 | 14.97 | 14.44 | 1253548 |
| 1723243200 | 15.01 | 0.06 | 0.40 | 14.93 | 15.14 | 14.615 | 1336954 |
| 1723156800 | 14.95 | 0.33 | 2.26 | 14.79 | 14.97 | 14.665 | 1036653 |
| 1723070400 | 14.62 | -0.19 | -1.28 | 15.01 | 15.11 | 14.435 | 875936 |
| 1722984000 | 14.81 | 0.47 | 3.28 | 14.32 | 14.95 | 14.22 | 1026888 |
| 1722897600 | 14.34 | -0.57 | -3.82 | 14.04 | 14.855 | 13.85 | 1721968 |
| 1722638400 | 14.91 | -0.6 | -3.87 | 15.04 | 15.42 | 14.88 | 1451347 |
| 1722552000 | 15.51 | -0.5 | -3.12 | 16.219999 | 16.46 | 15.245 | 1774106 |
| 1722465600 | 16.01 | -0.72 | -4.30 | 16.75 | 16.79 | 15.83 | 2589681 |
| 1722379200 | 16.73 | 0.46 | 2.83 | 16.43 | 16.8 | 16.165 | 1640100 |
| 1722292800 | 16.27 | 0.04 | 0.25 | 16.28 | 16.36 | 16.059999 | 689538 |
| 1722033600 | 16.23 | 0.59 | 3.77 | 16.03 | 16.364999 | 15.8267 | 1321622 |
| 1721947200 | 15.64 | -0.22 | -1.39 | 15.93 | 16.14 | 15.6 | 1381131 |
| 1721860800 | 15.86 | -0.8 | -4.80 | 16.515 | 16.7 | 15.82 | 1424101 |
| 1721774400 | 16.66 | 0.18 | 1.09 | 16.35 | 16.7 | 16.2 | 1750997 |
| 1721688000 | 16.48 | 0.38 | 2.36 | 16.04 | 16.54 | 15.93 | 684094 |
| 1721428800 | 16.1 | -0.07 | -0.43 | 16.07 | 16.26 | 15.87 | 1485932 |
| 1721342400 | 16.17 | 0.17 | 1.06 | 15.9 | 16.53 | 15.865 | 2027575 |
| 1721256000 | 16 | -0.11 | -0.68 | 16.149999 | 16.45 | 15.96 | 2607404 |
| 1721169600 | 16.11 | 0.44 | 2.81 | 15.86 | 16.2 | 15.775 | 2050843 |
| 1721083200 | 15.67 | 0.21 | 1.36 | 15.66 | 15.73 | 15.38 | 1368148 |
| 1720824000 | 15.46 | -0.04 | -0.26 | 15.71 | 15.88 | 15.37 | 1913830 |
| 1720737600 | 15.5 | 0.28 | 1.84 | 15.5 | 15.85 | 15.415 | 1736011 |
| 1720651200 | 15.22 | 0.35 | 2.35 | 14.99 | 15.32 | 14.8534 | 1487235 |
| 1720564800 | 14.87 | 0.02 | 0.13 | 14.74 | 15.025 | 14.67 | 596696 |
| 1720478400 | 14.85 | 0.26 | 1.78 | 14.71 | 14.86 | 14.6 | 971691 |
| 1720219200 | 14.59 | -0.36 | -2.41 | 14.85 | 14.9 | 14.52 | 1230172 |
| 1720040640 | 14.95 | 0.34 | 2.33 | 14.72 | 15.03 | 14.64 | 852354 |
| 1719960000 | 14.61 | -0.04 | -0.27 | 14.69 | 14.965 | 14.44 | 2345712 |
| 1719873600 | 14.65 | -0.79 | -5.12 | 15.33 | 15.365 | 14.62 | 2192235 |
| 1719614400 | 15.44 | 0.29 | 1.91 | 15.29 | 15.495 | 15.13 | 3867154 |
| 1719528000 | 15.15 | 0.35 | 2.36 | 14.88 | 15.19 | 14.74 | 1105086 |
| 1719441600 | 14.8 | 0.2 | 1.37 | 14.49 | 14.83 | 14.49 | 1378716 |
| 1719355200 | 14.6 | -0.28 | -1.88 | 14.84 | 14.885 | 14.445 | 870520 |
| 1719268800 | 14.88 | 0.21 | 1.43 | 14.67 | 15.06 | 14.6 | 1282143 |
| 1719009600 | 14.67 | -0.21 | -1.41 | 14.87 | 15.01 | 14.52 | 3803655 |
| 1718923200 | 14.88 | 0.07 | 0.47 | 14.73 | 15.055 | 14.71 | 2209324 |
| 1718750400 | 14.81 | 0.34 | 2.35 | 14.49 | 14.915 | 14.42 | 1956953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
