News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.341296928328 | 14.65 | 15.17 | 14.12 | 135672 | 14.74526875 | CS |
| 4 | 1.6 | 12.213740458 | 13.1 | 17.14 | 13.01 | 157325 | 15.41302996 | CS |
| 12 | 0.07 | 0.478468899522 | 14.63 | 17.14 | 13 | 153830 | 14.66587498 | CS |
| 26 | 2.38 | 19.3181818182 | 12.32 | 17.3736 | 12.0953 | 139118 | 14.49407883 | CS |
| 52 | -3.41 | -18.8293760353 | 18.11 | 19.52 | 11.24 | 139345 | 14.43730985 | CS |
| 156 | -4.52 | -23.517169615 | 19.22 | 22.74 | 3.525 | 245433 | 11.04200698 | CS |
| 260 | -10.26 | -41.1057692308 | 24.96 | 47.85 | 3.525 | 221613 | 14.43642913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 14.47 | -0.04 | -0.28 | 14.51 | 14.54 | 14.12 | 105008 |
| 1738885200 | 14.51 | -0.27 | -1.83 | 14.92 | 15.14 | 14.48 | 132915 |
| 1738798800 | 14.78 | -0.21 | -1.40 | 15.01 | 15.02 | 14.73 | 113981 |
| 1738712400 | 14.99 | 0.14 | 0.94 | 15 | 15.17 | 14.57 | 157338 |
| 1738626000 | 14.85 | -0.57 | -3.70 | 14.65 | 15.15 | 14.2202 | 169118 |
| 1738366800 | 15.42 | -0.36 | -2.28 | 15.76 | 16.1 | 15.21 | 182320 |
| 1738280400 | 15.78 | -0.14 | -0.88 | 16.14 | 16.329999 | 15.71 | 106486 |
| 1738194000 | 15.92 | 0.26 | 1.66 | 15.65 | 16.2 | 15.56 | 136788 |
| 1738107600 | 15.66 | -1.27 | -7.50 | 16.7 | 16.7 | 15.53 | 209387 |
| 1738021200 | 16.93 | 0.17 | 1.01 | 16.719999 | 17.14 | 16.555 | 177040 |
| 1737762000 | 16.76 | 0.78 | 4.88 | 16.05 | 16.88 | 15.965 | 191060 |
| 1737675600 | 15.98 | 0 | 0.00 | 15.98 | 15.98 | 15.98 | 0 |
| 1737589200 | 15.98 | -0.28 | -1.72 | 16.26 | 16.3766 | 15.69 | 179656 |
| 1737502800 | 16.26 | 0.6 | 3.83 | 15.87 | 16.75 | 15.73 | 193315 |
| 1737157200 | 15.66 | 0.43 | 2.82 | 15.46 | 15.86 | 14.95 | 175810 |
| 1737070800 | 15.23 | 0.26 | 1.74 | 15 | 15.27 | 14.725 | 149495 |
| 1736984400 | 14.97 | 0.66 | 4.61 | 14.9 | 15.39 | 14.71 | 129544 |
| 1736898000 | 14.31 | 0.63 | 4.61 | 13.98 | 14.68 | 13.76 | 159445 |
| 1736811600 | 13.68 | 0.46 | 3.48 | 13.1 | 13.765 | 13.01 | 163140 |
| 1736552400 | 13.22 | -0.3 | -2.22 | 13.21 | 13.55 | 13 | 215740 |
| 1736379600 | 13.52 | -0.18 | -1.31 | 13.51 | 13.75 | 13.09 | 193100 |
| 1736293200 | 13.7 | 0.09 | 0.66 | 13.82 | 14.29 | 13.46 | 200895 |
| 1736206800 | 13.61 | -0.02 | -0.15 | 13.87 | 14.14 | 13.59 | 131666 |
| 1735947600 | 13.63 | 0.2 | 1.49 | 13.48 | 13.81 | 13.355 | 143782 |
| 1735861200 | 13.43 | -0.13 | -0.96 | 13.67 | 13.88 | 13.28 | 133430 |
| 1735688400 | 13.56 | -0.13 | -0.95 | 13.88 | 14.08 | 13.54 | 141534 |
| 1735602000 | 13.69 | -0.17 | -1.23 | 13.7 | 13.87 | 13.04 | 126656 |
| 1735342800 | 13.86 | -0.51 | -3.55 | 14.18 | 14.34 | 13.56 | 124011 |
| 1735256400 | 14.37 | 0.41 | 2.94 | 13.89 | 14.77 | 13.79 | 172780 |
| 1735077840 | 13.96 | 0.2 | 1.45 | 13.84 | 14.029 | 13.63 | 110679 |
| 1734997200 | 13.76 | 0.44 | 3.30 | 13.35 | 13.9539 | 13.35 | 143010 |
| 1734738000 | 13.32 | -0.15 | -1.11 | 13.27 | 13.96 | 13.22 | 429008 |
| 1734651600 | 13.47 | -0.27 | -1.97 | 14.14 | 14.17 | 13.35 | 169297 |
| 1734565200 | 13.74 | -1.04 | -7.04 | 14.94 | 15.16 | 13.42 | 189542 |
| 1734478800 | 14.78 | -0.4 | -2.64 | 15.34 | 15.5 | 14.67 | 134180 |
| 1734392400 | 15.18 | -0.02 | -0.13 | 14.94 | 15.4699 | 14.84 | 118115 |
| 1734133200 | 15.2 | 0.13 | 0.86 | 14.9 | 15.43 | 14.59 | 155334 |
| 1734046800 | 15.07 | -0.55 | -3.52 | 15.81 | 15.915 | 15 | 107875 |
| 1733960400 | 15.62 | 0.13 | 0.84 | 15.67 | 16.01 | 15.06 | 158420 |
| 1733874000 | 15.49 | -0.3 | -1.90 | 15.83 | 16.219999 | 14.985 | 203075 |
| 1733787600 | 15.79 | 0.95 | 6.40 | 15.18 | 16.32 | 14.84 | 321939 |
| 1733528400 | 14.84 | 0.34 | 2.34 | 14.79 | 14.99 | 14.5 | 138346 |
| 1733442000 | 14.5 | -0.11 | -0.75 | 14.6 | 14.96 | 14.28 | 174985 |
| 1733355600 | 14.61 | 0.2 | 1.39 | 14.29 | 14.72 | 14.29 | 98960 |
| 1733269200 | 14.41 | -0.64 | -4.25 | 14.86 | 14.975 | 14.295 | 119562 |
| 1733182800 | 15.05 | -0.39 | -2.53 | 15.44 | 15.44 | 14.88 | 117250 |
| 1732917840 | 15.44 | 0.88 | 6.04 | 14.71 | 15.51 | 14.61 | 128719 |
| 1732750800 | 14.56 | 0.22 | 1.53 | 14.44 | 15.04 | 14.23 | 86746 |
| 1732664400 | 14.34 | -0.34 | -2.32 | 14.53 | 14.81 | 14.3 | 111025 |
| 1732578000 | 14.68 | 0.26 | 1.80 | 14.81 | 15.64 | 14.675 | 132837 |
| 1732318800 | 14.42 | 0.34 | 2.41 | 14.31 | 14.5675 | 14.19 | 96726 |
| 1732232400 | 14.08 | 0.04 | 0.28 | 14.12 | 14.43 | 13.5401 | 121204 |
| 1732146000 | 14.04 | -0.07 | -0.50 | 14 | 14.24 | 13.72 | 99392 |
| 1732059600 | 14.11 | 0.02 | 0.14 | 13.82 | 14.15 | 13.685 | 99520 |
| 1731973200 | 14.09 | -0.54 | -3.69 | 14.63 | 14.84 | 14.08 | 125646 |
| 1731714000 | 14.63 | -1.04 | -6.64 | 15.74 | 15.74 | 14.61 | 177538 |
| 1731627600 | 15.67 | -1.14 | -6.78 | 16.92 | 17.0383 | 15.61 | 109000 |
| 1731541200 | 16.81 | 0.04 | 0.24 | 17.23 | 17.3736 | 16.73 | 180583 |
| 1731454800 | 16.77 | 0.04 | 0.24 | 16.719999 | 17.2 | 16.3325 | 179788 |
| 1731368400 | 16.73 | 0.55 | 3.40 | 16.43 | 16.94 | 16.3 | 166901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
