News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.043 | -0.306923625981 | 14.01 | 14.75 | 13.727 | 98526 | 14.40382663 | CS |
| 4 | -0.453 | -3.14147018031 | 14.42 | 16 | 12.47 | 109343 | 14.88398549 | CS |
| 12 | -0.143 | -1.01346562721 | 14.11 | 16 | 12.3 | 105006 | 14.00557368 | CS |
| 26 | -1.303 | -8.53307138179 | 15.27 | 16.0475 | 12.3 | 68209 | 14.18679465 | CS |
| 52 | -0.973 | -6.51271753681 | 14.94 | 18 | 12.3 | 49687 | 14.64760649 | CS |
| 156 | 0.717 | 5.41132075472 | 13.25 | 18 | 12.3 | 41921 | 14.62519231 | CS |
| 260 | 0.717 | 5.41132075472 | 13.25 | 18 | 12.3 | 41921 | 14.62519231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723502100 | 14.05 | -0.31 | -2.16 | 14.26 | 14.45 | 14.025 | 89365 |
| 1723242900 | 14.36 | -0.21 | -1.44 | 14.5 | 14.64 | 14.29 | 102532 |
| 1723156500 | 14.57 | 0.06 | 0.41 | 14.51 | 14.65 | 14.45 | 87131 |
| 1723070100 | 14.51 | 0.01 | 0.07 | 14.62 | 14.75 | 14.35 | 109177 |
| 1722983700 | 14.5 | 0.21 | 1.47 | 14.01 | 14.75 | 14.01 | 104424 |
| 1722897300 | 14.29 | -1.01 | -6.60 | 12.47 | 14.8 | 12.47 | 273004 |
| 1722638100 | 15.3 | -0.41 | -2.61 | 15.22 | 15.89 | 15.22 | 118691 |
| 1722551700 | 15.71 | -0.08 | -0.51 | 15.8 | 15.82 | 15.235 | 147047 |
| 1722465300 | 15.79 | 0.18 | 1.15 | 15.5 | 16 | 15.5 | 289263 |
| 1722378900 | 15.61 | 0.53 | 3.51 | 15 | 15.61 | 15 | 61394 |
| 1722292500 | 15.08 | -0.22 | -1.44 | 14.95 | 15.31 | 14.75 | 71603 |
| 1722033300 | 15.3 | 0.17 | 1.12 | 15.24 | 15.39 | 15.03 | 39276 |
| 1721946900 | 15.13 | 0.41 | 2.79 | 14.76 | 15.29 | 14.76 | 51850 |
| 1721860500 | 14.72 | -0.03 | -0.20 | 14.93 | 14.95 | 14.63 | 79585 |
| 1721774100 | 14.75 | -0.03 | -0.20 | 14.69 | 14.98 | 14.6519 | 131758 |
| 1721687700 | 14.78 | 0.09 | 0.61 | 14.77 | 14.8 | 14.5 | 34191 |
| 1721428500 | 14.69 | 0.12 | 0.82 | 14.69 | 15 | 14.5005 | 78217 |
| 1721342100 | 14.57 | -0.11 | -0.75 | 14.8 | 15.37 | 14.54 | 45182 |
| 1721255700 | 14.68 | 0.02 | 0.14 | 14.74 | 14.98 | 14.61 | 144287 |
| 1721169300 | 14.66 | 0.41 | 2.88 | 14.42 | 14.84 | 14.42 | 128882 |
| 1721082900 | 14.25 | 0.37 | 2.67 | 13.98 | 14.39 | 13.965 | 132577 |
| 1720823700 | 13.88 | -0.07 | -0.50 | 14.07 | 14.08 | 13.79 | 63292 |
| 1720737300 | 13.95 | 0.32 | 2.35 | 13.74 | 14.34 | 13.7 | 208546 |
| 1720650900 | 13.63 | 0.11 | 0.81 | 13.49 | 13.73 | 13.47 | 35197 |
| 1720564500 | 13.52 | 0.02 | 0.15 | 13.47 | 13.65 | 13.47 | 32595 |
| 1720478100 | 13.5 | 0.23 | 1.73 | 13.35 | 13.58 | 13.29 | 33993 |
| 1720218900 | 13.27 | -0.38 | -2.78 | 13.52 | 13.72 | 13.26 | 60583 |
| 1720040640 | 13.65 | -0.04 | -0.29 | 13.64 | 13.72 | 13.56 | 19519 |
| 1719959700 | 13.69 | 0.1 | 0.74 | 13.49 | 13.8 | 13.49 | 39166 |
| 1719873300 | 13.59 | 0.12 | 0.89 | 13.4 | 13.67 | 13.15 | 83767 |
| 1719614100 | 13.47 | 0.28 | 2.12 | 13.18 | 13.98 | 13.1 | 1505432 |
| 1719527700 | 13.19 | 0.35 | 2.71 | 12.95 | 13.19 | 12.78 | 74858 |
| 1719441300 | 12.842 | -0.02 | -0.14 | 12.8 | 13.07 | 12.3 | 111116 |
| 1719354900 | 12.86 | -0.08 | -0.62 | 12.94 | 13.06 | 12.8 | 54364 |
| 1719268500 | 12.94 | -0.16 | -1.22 | 13.04 | 13.32 | 12.82 | 208017 |
| 1719009300 | 13.1 | -0.35 | -2.60 | 13.4 | 13.58 | 12.77 | 113591 |
| 1718922900 | 13.45 | -0.07 | -0.52 | 13.5 | 13.975 | 13.28 | 42582 |
| 1718750100 | 13.52 | 0 | 0.00 | 13.6 | 13.81 | 13.39 | 34793 |
| 1718663700 | 13.52 | 0.32 | 2.42 | 13.12 | 13.6 | 13.12 | 19271 |
| 1718404500 | 13.2 | 0.16 | 1.23 | 12.92 | 13.2 | 12.79 | 42544 |
| 1718318100 | 13.04 | -0.1 | -0.76 | 13.1 | 13.35 | 12.9 | 43106 |
| 1718231700 | 13.14 | 0.1 | 0.77 | 13.17 | 13.47 | 13.1 | 26148 |
| 1718145300 | 13.04 | -0.1 | -0.76 | 13.04 | 13.59 | 12.9 | 101296 |
| 1718058900 | 13.14 | -0.21 | -1.57 | 13.27 | 13.3899 | 13.05 | 37962 |
| 1717799700 | 13.35 | 0 | 0.00 | 13.4 | 13.51 | 13.275 | 26210 |
| 1717713300 | 13.35 | -0.13 | -0.96 | 13.4 | 13.6 | 13.258 | 154930 |
| 1717626900 | 13.48 | -0.24 | -1.75 | 13.7 | 13.77 | 13.435 | 27671 |
| 1717540500 | 13.72 | -0.12 | -0.87 | 13.75 | 14.255 | 13.66 | 35119 |
| 1717454100 | 13.84 | -0.08 | -0.57 | 14.07 | 14.07 | 13.62 | 51992 |
| 1717194900 | 13.92 | 0 | 0.00 | 13.92 | 14.06 | 13.79 | 34601 |
| 1717108500 | 13.92 | 0.02 | 0.14 | 13.85 | 14.24 | 13.85 | 23921 |
| 1717022100 | 13.9 | -0.1 | -0.71 | 13.9 | 14.09 | 13.71 | 40798 |
| 1716935700 | 14 | -0.12 | -0.85 | 14.12 | 14.55 | 13.95 | 85763 |
| 1716590100 | 14.12 | -0.04 | -0.28 | 14.11 | 14.18 | 14 | 16277 |
| 1716503700 | 14.16 | -0.05 | -0.35 | 14.19 | 14.35 | 14.01 | 25243 |
| 1716417300 | 14.21 | 0.05 | 0.35 | 14.12 | 14.3 | 14.1 | 122889 |
| 1716330900 | 14.16 | -0.06 | -0.42 | 14.11 | 14.4575 | 14.11 | 28733 |
| 1716244500 | 14.22 | 0.07 | 0.49 | 14.13 | 14.31 | 14.11 | 16066 |
| 1715985300 | 14.15 | 0.16 | 1.14 | 14.07 | 14.5 | 14.01 | 34474 |
| 1715898900 | 13.99 | -0.01 | -0.07 | 14.1 | 14.1 | 13.9 | 15993 |
| 1715812500 | 14 | 0.15 | 1.08 | 13.88 | 14.06 | 13.88 | 22994 |
| 1715726100 | 13.85 | -0.06 | -0.43 | 13.9 | 14.01 | 13.82 | 29065 |
| 1715639700 | 13.91 | -0.06 | -0.43 | 14 | 14.13 | 13.829 | 48261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
