News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.63265306122 | 14.7 | 15.6 | 14.34 | 421562 | 15.15571471 | CS |
| 4 | -0.33 | -2.23123732252 | 14.79 | 15.6 | 13.32 | 367811 | 14.42843935 | CS |
| 12 | -1.33 | -8.42305256491 | 15.79 | 16.37 | 13.32 | 456290 | 14.95943864 | CS |
| 26 | 3.81 | 35.7746478873 | 10.65 | 16.71 | 9.31 | 514374 | 13.88453377 | CS |
| 52 | 0.96 | 7.11111111111 | 13.5 | 16.71 | 9.31 | 436748 | 12.91047277 | CS |
| 156 | -2.65 | -15.4880187025 | 17.11 | 22.22 | 9.31 | 359162 | 14.00286299 | CS |
| 260 | -0.13 | -0.89102124743 | 14.59 | 22.86 | 5.12 | 394937 | 14.64115578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 14.46 | -0.39 | -2.63 | 14.36 | 14.77 | 14.34 | 249344 |
| 1721342400 | 14.85 | -0.2 | -1.33 | 15.11 | 15.115 | 14.71 | 310260 |
| 1721256000 | 15.05 | -0.51 | -3.28 | 15.6 | 15.6 | 15.045 | 356372 |
| 1721169600 | 15.56 | 0.38 | 2.50 | 15.24 | 15.56 | 15.18 | 439808 |
| 1721083200 | 15.18 | 0.13 | 0.86 | 15.12 | 15.33 | 14.731 | 465971 |
| 1720824000 | 15.05 | 0.28 | 1.90 | 14.7 | 15.17 | 14.6 | 535397 |
| 1720737600 | 14.77 | 0.46 | 3.21 | 14.77 | 14.85 | 14.3701 | 466318 |
| 1720651200 | 14.31 | 0.42 | 3.02 | 14 | 14.4799 | 14 | 384556 |
| 1720564800 | 13.89 | -0.41 | -2.87 | 14.25 | 14.305 | 13.8 | 481546 |
| 1720478400 | 14.3 | 0.17 | 1.20 | 14.02 | 14.32 | 13.9001 | 273950 |
| 1720219200 | 14.13 | 0.09 | 0.64 | 14.3 | 14.38 | 14 | 260933 |
| 1720040640 | 14.04 | 0.37 | 2.71 | 13.92 | 14.15 | 13.91 | 231807 |
| 1719960000 | 13.67 | 0.34 | 2.55 | 13.48 | 13.72 | 13.34 | 333467 |
| 1719873600 | 13.33 | -0.46 | -3.34 | 13.68 | 13.7311 | 13.32 | 428491 |
| 1719614400 | 13.79 | 0 | 0.00 | 13.79 | 13.79 | 13.79 | 0 |
| 1719528000 | 13.79 | -0.03 | -0.22 | 13.96 | 14.13 | 13.72 | 237625 |
| 1719441600 | 13.82 | -0.13 | -0.93 | 13.76 | 14.03 | 13.66 | 223700 |
| 1719355200 | 13.95 | -0.43 | -2.99 | 14.25 | 14.38 | 13.91 | 373200 |
| 1719268800 | 14.38 | -0.07 | -0.48 | 14.53 | 14.74 | 14.31 | 170916 |
| 1719009600 | 14.45 | -0.4 | -2.69 | 14.79 | 14.79 | 14.17 | 646285 |
| 1718923200 | 14.85 | 0.26 | 1.78 | 14.68 | 14.9 | 14.53 | 396106 |
| 1718750400 | 14.59 | 0.22 | 1.53 | 14.29 | 14.66 | 14.29 | 316078 |
| 1718664000 | 14.37 | -0.1 | -0.69 | 14.34 | 14.51 | 14.3 | 296907 |
| 1718404800 | 14.47 | 0.12 | 0.84 | 14.56 | 14.62 | 14.32 | 249511 |
| 1718318400 | 14.35 | -0.38 | -2.58 | 14.6 | 14.77 | 14.2218 | 295387 |
| 1718232000 | 14.73 | 0.03 | 0.20 | 15.05 | 15.19 | 14.57 | 313083 |
| 1718145600 | 14.7 | 0.02 | 0.14 | 14.54 | 14.77 | 14.5 | 437686 |
| 1718059200 | 14.68 | 0.15 | 1.03 | 14.74 | 14.74 | 14.5259 | 234562 |
| 1717800000 | 14.53 | -1.04 | -6.68 | 14.9 | 14.98 | 14.51 | 524835 |
| 1717713600 | 15.57 | 0.33 | 2.17 | 15.23 | 15.69 | 15.18 | 316709 |
| 1717627200 | 15.24 | 0.49 | 3.32 | 14.8 | 15.33 | 14.62 | 423142 |
| 1717540800 | 14.75 | -1.01 | -6.41 | 15.45 | 15.45 | 14.67 | 504382 |
| 1717454400 | 15.76 | -0.09 | -0.57 | 15.93 | 15.95 | 15.5701 | 547935 |
| 1717195200 | 15.85 | -0.3 | -1.86 | 16.25 | 16.25 | 15.6 | 416107 |
| 1717108800 | 16.149999 | 0.42 | 2.67 | 15.69 | 16.155 | 15.6 | 466955 |
| 1717022400 | 15.73 | -0.15 | -0.94 | 15.68 | 15.85 | 15.5 | 367490 |
| 1716936000 | 15.88 | 1.12 | 7.59 | 15.16 | 15.8899 | 15.04 | 849613 |
| 1716590400 | 14.76 | 0.37 | 2.57 | 14.73 | 14.805 | 14.55 | 300977 |
| 1716504000 | 14.39 | -0.44 | -2.97 | 14.81 | 14.88 | 14.37 | 450027 |
| 1716417600 | 14.83 | -0.63 | -4.08 | 15.25 | 15.32 | 14.78 | 508645 |
| 1716331200 | 15.46 | 0.11 | 0.72 | 15.4 | 15.73 | 15.21 | 520801 |
| 1716244800 | 15.35 | 0.22 | 1.45 | 15.3 | 15.4 | 15.05 | 688007 |
| 1715985600 | 15.13 | 0.75 | 5.22 | 14.68 | 15.13 | 14.645 | 2066224 |
| 1715899200 | 14.38 | -0.57 | -3.81 | 14.91 | 14.91 | 14.26 | 803843 |
| 1715812800 | 14.95 | -0.16 | -1.06 | 15.3 | 15.3 | 14.81 | 474485 |
| 1715726400 | 15.11 | -0.14 | -0.92 | 15.23 | 15.4432 | 14.76 | 504504 |
| 1715640000 | 15.25 | 0 | 0.00 | 15.26 | 15.485 | 15.07 | 467348 |
| 1715380800 | 15.25 | -0.08 | -0.52 | 15.5 | 15.5 | 15.2101 | 484485 |
| 1715294400 | 15.33 | 0.36 | 2.40 | 15.16 | 15.41 | 15.06 | 562030 |
| 1715208000 | 14.97 | -0.13 | -0.86 | 14.95 | 15.1392 | 14.8 | 323858 |
| 1715121600 | 15.1 | -0.07 | -0.46 | 15.06 | 15.22 | 14.89 | 368509 |
| 1715035200 | 15.17 | 0.3 | 2.02 | 15.2 | 15.42 | 15.09 | 366604 |
| 1714776000 | 14.87 | -0.16 | -1.06 | 15.2 | 15.2199 | 14.72 | 426314 |
| 1714689600 | 15.03 | -0.13 | -0.86 | 15.04 | 15.17 | 14.85 | 411511 |
| 1714603200 | 15.16 | 0.16 | 1.07 | 15.1 | 15.49 | 14.93 | 532500 |
| 1714516800 | 15 | -1 | -6.25 | 15.52 | 15.7 | 14.99 | 554858 |
| 1714430400 | 16 | 0.11 | 0.69 | 15.99 | 16.37 | 15.75 | 638901 |
| 1714171200 | 15.89 | 0.32 | 2.06 | 15.79 | 15.9 | 15.4337 | 520703 |
| 1714084800 | 15.57 | 0.41 | 2.70 | 15.15 | 15.66 | 15.02 | 615296 |
| 1713998400 | 15.16 | 0.53 | 3.62 | 14.68 | 15.39 | 14.64 | 722801 |
| 1713912000 | 14.63 | 0.24 | 1.67 | 14.26 | 14.925 | 14.1 | 631442 |
| 1713825600 | 14.39 | -0.93 | -6.07 | 14.89 | 14.89 | 14.34 | 691508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
