News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 9.70744680851 | 15.04 | 16.505 | 14.94 | 2360927 | 15.7504916 | CS |
| 4 | 2.63 | 18.9617880317 | 13.87 | 16.505 | 13.59 | 2672666 | 14.99477954 | CS |
| 12 | 5.4 | 48.6486486486 | 11.1 | 16.505 | 9.11 | 2193647 | 13.32496441 | CS |
| 26 | 5.79 | 54.0616246499 | 10.71 | 16.505 | 9.11 | 1488551 | 12.46376565 | CS |
| 52 | 7.71 | 87.7133105802 | 8.79 | 16.505 | 8.645 | 1318162 | 11.48331233 | CS |
| 156 | 5.02 | 43.7282229965 | 11.48 | 16.505 | 5.4 | 1317674 | 9.04607889 | CS |
| 260 | 6.11 | 58.8065447546 | 10.39 | 16.505 | 5.4 | 834917 | 9.13851754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 16.28 | 0.21 | 1.31 | 16.130199 | 16.3799 | 15.93 | 1403519 |
| 1732146000 | 16.07 | -0.19 | -1.17 | 16.3 | 16.44 | 16.015 | 1568153 |
| 1732059600 | 16.26 | 0.58 | 3.70 | 15.52 | 16.504999 | 15.52 | 3633760 |
| 1731973200 | 15.68 | 0.5 | 3.29 | 15.183 | 15.69 | 14.965 | 1940596 |
| 1731714000 | 15.18 | -0.18 | -1.17 | 15.28 | 15.485 | 14.94 | 2195294 |
| 1731627600 | 15.36 | 0.32 | 2.13 | 15.04 | 15.39 | 14.995 | 2466831 |
| 1731541200 | 15.04 | 0.61 | 4.23 | 14.46 | 15.23 | 14.42 | 3188024 |
| 1731454800 | 14.43 | -0.54 | -3.61 | 14.89 | 14.97 | 14.42 | 3534296 |
| 1731368400 | 14.97 | -0.51 | -3.29 | 15.48 | 15.58 | 14.96 | 1730313 |
| 1731109200 | 15.48 | -0.08 | -0.51 | 15.31 | 15.74 | 15.23 | 1651305 |
| 1731022800 | 15.56 | -0.14 | -0.89 | 15.53 | 15.98 | 15.53 | 2081449 |
| 1730936400 | 15.7 | 0.7 | 4.67 | 15.68 | 15.75 | 15.135 | 3698487 |
| 1730850000 | 15 | 0.21 | 1.42 | 14.75 | 15 | 14.655 | 1554905 |
| 1730763600 | 14.79 | 0.14 | 0.96 | 14.5 | 14.84 | 14.3 | 1522074 |
| 1730500800 | 14.65 | -0.15 | -1.01 | 14.8 | 14.93 | 14.535 | 1904522 |
| 1730414400 | 14.8 | 0.05 | 0.34 | 14.9 | 15.17 | 14.5 | 4148976 |
| 1730328000 | 14.75 | 0.68 | 4.83 | 13.62 | 14.98 | 13.59 | 6434971 |
| 1730241600 | 14.07 | -0.14 | -0.99 | 14.13 | 14.2 | 13.94 | 3649329 |
| 1730155200 | 14.21 | -0.15 | -1.04 | 14.48 | 14.53 | 13.985 | 2724344 |
| 1729896000 | 14.36 | 0.19 | 1.34 | 14.31 | 14.48 | 14.17 | 2103284 |
| 1729809600 | 14.17 | 0.08 | 0.57 | 13.87 | 14.235 | 13.87 | 1722416 |
| 1729723200 | 14.09 | 0.06 | 0.43 | 14 | 14.22 | 13.86 | 2386084 |
| 1729636800 | 14.03 | -0.41 | -2.84 | 14.27 | 14.36 | 14 | 1701786 |
| 1729550400 | 14.44 | 0.03 | 0.21 | 14.32 | 14.71 | 14.245 | 2709912 |
| 1729291200 | 14.41 | 0.11 | 0.77 | 14.39 | 14.65 | 14.13 | 3154126 |
| 1729204800 | 14.3 | -0.32 | -2.19 | 14.56 | 14.58 | 14.11 | 3596424 |
| 1729118400 | 14.62 | 0.92 | 6.72 | 14 | 14.795 | 13.95 | 4638454 |
| 1729032000 | 13.7 | 0.12 | 0.88 | 13.66 | 14.065 | 13.63 | 3404717 |
| 1728945600 | 13.58 | 0.23 | 1.72 | 13.37 | 13.67 | 13.15 | 3098567 |
| 1728686400 | 13.35 | 0.49 | 3.81 | 12.79 | 13.35 | 12.715 | 2260388 |
| 1728600000 | 12.86 | -0.19 | -1.46 | 12.7411 | 12.885 | 12.51 | 1816236 |
| 1728513600 | 13.05 | 0.39 | 3.08 | 12.69 | 13.39 | 12.42 | 3879361 |
| 1728427200 | 12.66 | 1.09 | 9.42 | 11.585 | 12.82 | 11.585 | 4046737 |
| 1728340800 | 11.57 | 0.53 | 4.80 | 11 | 11.6 | 10.9401 | 1655059 |
| 1728081600 | 11.04 | 0.05 | 0.45 | 10.97 | 11.145 | 10.95 | 2197344 |
| 1727995200 | 10.99 | -0.11 | -0.99 | 11.03 | 11.115 | 10.84 | 5425591 |
| 1727908800 | 11.1 | 0.16 | 1.46 | 10.83 | 11.155 | 10.83 | 1846063 |
| 1727822400 | 10.94 | -0.13 | -1.17 | 11.04 | 11.08 | 10.76 | 865552 |
| 1727735520 | 11.07 | 0.02 | 0.18 | 11 | 11.335 | 10.96 | 2034155 |
| 1727476800 | 11.05 | 0.03 | 0.27 | 11.08 | 11.095 | 10.86 | 1536576 |
| 1727390400 | 11.02 | 0.35 | 3.28 | 11.01 | 11.13 | 10.93 | 1899750 |
| 1727304000 | 10.67 | 0.16 | 1.52 | 10.51 | 10.77 | 10.36 | 2253003 |
| 1727217600 | 10.51 | -0.24 | -2.23 | 10.75 | 10.75 | 10.295 | 1520562 |
| 1727131200 | 10.75 | 0.07 | 0.66 | 10.78 | 10.955 | 10.725 | 1665857 |
| 1726872000 | 10.68 | 0.66 | 6.59 | 9.59 | 10.78 | 9.58 | 3683265 |
| 1726785600 | 10.02 | 0.2 | 2.04 | 10.02 | 10.03 | 9.855 | 741203 |
| 1726699200 | 9.82 | 0.02 | 0.20 | 9.81 | 10.06 | 9.775 | 1055292 |
| 1726612800 | 9.8 | -0.02 | -0.20 | 9.88 | 9.97 | 9.775 | 661993 |
| 1726526400 | 9.82 | -0.12 | -1.21 | 9.95 | 9.96 | 9.675 | 667521 |
| 1726267200 | 9.94 | 0.24 | 2.47 | 9.82 | 9.9949999 | 9.7899999 | 973701 |
| 1726180800 | 9.7 | 0.25 | 2.65 | 9.5 | 9.75 | 9.45 | 970996 |
| 1726094400 | 9.45 | -0.1 | -1.05 | 9.49 | 9.51 | 9.11 | 1048193 |
| 1726008000 | 9.55 | -0.1 | -1.04 | 9.63 | 9.64 | 9.44 | 735138 |
| 1725921600 | 9.65 | -0.15 | -1.53 | 9.88 | 10.01 | 9.64 | 681746 |
| 1725662400 | 9.8 | -0.27 | -2.68 | 10.085 | 10.11 | 9.65 | 832819 |
| 1725576000 | 10.07 | -0.22 | -2.14 | 10.275 | 10.425 | 10.03 | 585492 |
| 1725489600 | 10.29 | 0.24 | 2.39 | 10.02 | 10.36 | 9.95 | 699483 |
| 1725403200 | 10.05 | -0.79 | -7.29 | 10.775 | 10.775 | 10.04 | 888541 |
| 1725057600 | 10.84 | 0.04 | 0.37 | 10.82 | 10.96 | 10.71 | 1303718 |
| 1724971200 | 10.8 | -0.2 | -1.82 | 11.1 | 11.1 | 10.8 | 850458 |
| 1724884800 | 11 | 0 | 0.00 | 10.96 | 11.075 | 10.96 | 782379 |
| 1724798400 | 11 | -0.02 | -0.18 | 11.01 | 11.02 | 10.89 | 508091 |
| 1724712000 | 11.02 | 0.03 | 0.27 | 11.11 | 11.175 | 10.965 | 944833 |
| 1724452800 | 10.99 | 0.2 | 1.85 | 10.89 | 11.12 | 10.79 | 1000835 |
| 1724366400 | 10.79 | -0.09 | -0.83 | 10.9 | 10.975 | 10.745 | 500886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
