News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 4.17508417508 | 14.85 | 15.47 | 14.57 | 2511878 | 14.8968505 | CS |
| 4 | -0.215 | -1.37073637233 | 15.685 | 15.95 | 13.87 | 4831837 | 14.81950451 | CS |
| 12 | -2.5 | -13.9120756817 | 17.97 | 19.045 | 13.87 | 3326565 | 15.70349911 | CS |
| 26 | -4.71 | -23.3399405352 | 20.18 | 23.1 | 13.87 | 2487578 | 17.4971567 | CS |
| 52 | 0.83 | 5.6693989071 | 14.64 | 23.1 | 13.65 | 2422867 | 17.80075337 | CS |
| 156 | -15.1 | -49.3948315342 | 30.57 | 39.475 | 10.835 | 2433758 | 21.596221 | CS |
| 260 | -18.73 | -54.7660818713 | 34.2 | 39.475 | 10.835 | 2507349 | 23.53273938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 15.44 | 0.48 | 3.21 | 15 | 15.46 | 14.845 | 2194026 |
| 1735861200 | 14.96 | 0.04 | 0.27 | 15.01 | 15.04 | 14.65 | 2382369 |
| 1735688400 | 14.92 | 0.28 | 1.91 | 14.69 | 15.115 | 14.57 | 2728814 |
| 1735602000 | 14.64 | -0.42 | -2.79 | 14.95 | 14.97 | 14.6 | 2490016 |
| 1735342800 | 15.06 | 0.11 | 0.74 | 14.9 | 15.14 | 14.81 | 2588616 |
| 1735256400 | 14.95 | 0.22 | 1.49 | 14.67 | 15.01 | 14.65 | 2198327 |
| 1735077840 | 14.73 | 0.03 | 0.20 | 14.7 | 14.81 | 14.51 | 1141102 |
| 1734997200 | 14.7 | 0.12 | 0.82 | 14.51 | 14.74 | 13.87 | 4392594 |
| 1734738000 | 14.58 | 0.14 | 0.97 | 14.54 | 14.915 | 14.41 | 31638742 |
| 1734651600 | 14.44 | -0.07 | -0.48 | 14.53 | 14.79 | 14.385 | 3877557 |
| 1734565200 | 14.51 | -0.26 | -1.76 | 14.86 | 15.1452 | 14.5 | 3182075 |
| 1734478800 | 14.77 | 0.19 | 1.30 | 14.56 | 14.81 | 14.5253 | 3483296 |
| 1734392400 | 14.58 | -0.72 | -4.71 | 15.23 | 15.41 | 14.56 | 4447428 |
| 1734133200 | 15.3 | -0.05 | -0.33 | 15.27 | 15.4 | 14.75 | 5316877 |
| 1734046800 | 15.35 | -0.33 | -2.10 | 15.65 | 15.95 | 15.32 | 3832752 |
| 1733960400 | 15.68 | 0.56 | 3.70 | 15.15 | 15.78 | 15.02 | 4161103 |
| 1733874000 | 15.12 | 0.07 | 0.47 | 15.02 | 15.63 | 14.8 | 4003438 |
| 1733787600 | 15.05 | -0.07 | -0.46 | 15.15 | 15.305 | 15.01 | 3120383 |
| 1733528400 | 15.12 | -0.44 | -2.83 | 15.67 | 15.75 | 15.06 | 2755429 |
| 1733442000 | 15.56 | 0.2 | 1.30 | 15.37 | 15.69 | 15.26 | 2092045 |
| 1733355600 | 15.36 | -0.3 | -1.92 | 15.55 | 15.65 | 15.28 | 2079131 |
| 1733269200 | 15.66 | 0.09 | 0.58 | 15.57 | 15.74 | 15.49 | 1469835 |
| 1733182800 | 15.57 | -0.3 | -1.89 | 15.85 | 15.85 | 15.34 | 2606616 |
| 1732917840 | 15.87 | -0.11 | -0.69 | 16.059999 | 16.14 | 15.725 | 1061000 |
| 1732750800 | 15.98 | 0.19 | 1.20 | 15.88 | 16.149999 | 15.88 | 1855226 |
| 1732664400 | 15.79 | -0.38 | -2.35 | 16.149999 | 16.2 | 15.67 | 2776015 |
| 1732578000 | 16.17 | 0.89 | 5.82 | 15.49 | 16.29 | 15.45 | 4562096 |
| 1732318800 | 15.28 | 0.39 | 2.62 | 14.94 | 15.47 | 14.94 | 2548877 |
| 1732232400 | 14.89 | 0.16 | 1.09 | 14.77 | 15.05 | 14.75 | 2219321 |
| 1732146000 | 14.73 | 0.14 | 0.96 | 14.59 | 14.78 | 14.45 | 2309032 |
| 1732059600 | 14.59 | -0.51 | -3.38 | 15 | 15.05 | 14.385 | 3795408 |
| 1731973200 | 15.1 | 0.07 | 0.47 | 14.9 | 15.15 | 14.8 | 2373375 |
| 1731714000 | 15.03 | -0.28 | -1.83 | 15.25 | 15.34 | 14.855 | 2831522 |
| 1731627600 | 15.31 | -0.3 | -1.92 | 15.7 | 15.83 | 15.25 | 1904865 |
| 1731541200 | 15.61 | 0.03 | 0.19 | 15.58 | 15.845 | 15.47 | 2285017 |
| 1731454800 | 15.58 | -0.51 | -3.17 | 15.62 | 15.72 | 15.245 | 3638582 |
| 1731368400 | 16.09 | 0.05 | 0.31 | 16.17 | 16.445 | 16.05 | 2845438 |
| 1731109200 | 16.04 | -0.08 | -0.50 | 16.19 | 16.265 | 15.95 | 2570133 |
| 1731022800 | 16.12 | 0.32 | 2.03 | 16 | 16.344999 | 15.94 | 3354253 |
| 1730936400 | 15.8 | -0.66 | -4.01 | 16.75 | 16.75 | 15.735 | 5487214 |
| 1730850000 | 16.46 | -0.46 | -2.72 | 16.75 | 16.85 | 15.98 | 7657038 |
| 1730763600 | 16.92 | -1.15 | -6.36 | 17.96 | 18.02 | 16.815 | 4596840 |
| 1730500800 | 18.07 | -0.71 | -3.78 | 18.5 | 18.94 | 18.05 | 2701701 |
| 1730414400 | 18.78 | 0.85 | 4.74 | 18.01 | 19.045 | 17.86 | 4092788 |
| 1730328000 | 17.93 | 0.08 | 0.45 | 17.81 | 18.115 | 17.57 | 3345178 |
| 1730241600 | 17.85 | 0.39 | 2.23 | 17.33 | 17.88 | 17.2 | 3105616 |
| 1730155200 | 17.46 | 0.3 | 1.75 | 17.36 | 17.5194 | 17.24 | 1557435 |
| 1729896000 | 17.16 | -0.06 | -0.35 | 17.27 | 17.36 | 17.14 | 1532615 |
| 1729809600 | 17.22 | 0.01 | 0.06 | 17.27 | 17.34 | 17.1 | 1990638 |
| 1729723200 | 17.21 | -0.14 | -0.81 | 17.31 | 17.43 | 17.16 | 1770497 |
| 1729636800 | 17.35 | -0.1 | -0.57 | 17.41 | 17.48 | 17.25 | 1339302 |
| 1729550400 | 17.45 | -0.16 | -0.91 | 17.59 | 17.79 | 17.42 | 1966046 |
| 1729291200 | 17.61 | -0.03 | -0.17 | 17.69 | 17.7262 | 17.44 | 1757015 |
| 1729204800 | 17.64 | -0.3 | -1.67 | 17.98 | 18 | 17.6 | 1656519 |
| 1729118400 | 17.94 | -0.1 | -0.55 | 18.15 | 18.27 | 17.94 | 2190571 |
| 1729032000 | 18.04 | -0.06 | -0.33 | 18.06 | 18.35 | 17.9 | 2358956 |
| 1728945600 | 18.1 | 0.1 | 0.56 | 17.96 | 18.15 | 17.81 | 1608338 |
| 1728686400 | 18 | 0.02 | 0.11 | 17.97 | 18.16 | 17.88 | 1840986 |
| 1728600000 | 17.98 | -0.05 | -0.28 | 18.06 | 18.08 | 17.72 | 2095550 |
| 1728513600 | 18.03 | -0.07 | -0.39 | 18.12 | 18.17 | 17.93 | 1952178 |
| 1728427200 | 18.1 | -0.02 | -0.11 | 18.11 | 18.18 | 17.96 | 1760081 |
| 1728340800 | 18.12 | -0.17 | -0.93 | 18.33 | 18.33 | 17.84 | 2854766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
