News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 5.85464333782 | 14.86 | 15.8 | 14.86 | 48640 | 15.06778332 | CS |
| 4 | 0.74 | 4.93662441628 | 14.99 | 15.8 | 14.76 | 46441 | 15.1889491 | CS |
| 12 | 1.23 | 8.48275862069 | 14.5 | 16.07 | 14.325 | 44494 | 15.2504126 | CS |
| 26 | -0.43 | -2.66089108911 | 16.16 | 16.2588 | 14.325 | 48793 | 15.40111211 | CS |
| 52 | -0.49 | -3.02096177559 | 16.22 | 17.76 | 14.25 | 56581 | 16.02086703 | CS |
| 156 | -3.37 | -17.6439790576 | 19.1 | 21.069 | 14.25 | 65807 | 17.43350065 | CS |
| 260 | -3.27 | -17.2105263158 | 19 | 21.069 | 7.56 | 68564 | 17.04839599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 15.73 | 0.63 | 4.17 | 15.25 | 15.8 | 15.25 | 79456 |
| 1720651200 | 15.1 | 0.1 | 0.67 | 15 | 15.15 | 14.943 | 49739 |
| 1720564800 | 15 | -0.09 | -0.60 | 14.99 | 15.1 | 14.91 | 36449 |
| 1720478400 | 15.09 | 0.02 | 0.13 | 15.1 | 15.225 | 15.04 | 31399 |
| 1720219200 | 15.07 | -0.12 | -0.79 | 14.86 | 15.145 | 14.86 | 76974 |
| 1720040640 | 15.19 | -0.1 | -0.65 | 15.25 | 15.3699 | 15.1194 | 17784 |
| 1719960000 | 15.29 | -0.11 | -0.71 | 15.3 | 15.52 | 15.2442 | 23849 |
| 1719873600 | 15.4 | -0.16 | -1.03 | 15.56 | 15.6828 | 15.3 | 53377 |
| 1719614400 | 15.56 | 0.46 | 3.05 | 15.29 | 15.59 | 15.16 | 182109 |
| 1719528000 | 15.1 | -0.01 | -0.07 | 15.14 | 15.225 | 14.9 | 93129 |
| 1719441600 | 15.11 | 0.01 | 0.07 | 15.09 | 15.3 | 15.05 | 43376 |
| 1719355200 | 15.1 | -0.56 | -3.58 | 15.47 | 15.61 | 15.1 | 27872 |
| 1719268800 | 15.66 | 0.31 | 2.02 | 15.37 | 15.7099 | 15.11 | 32660 |
| 1719009600 | 15.35 | -0.06 | -0.39 | 15.44 | 15.65 | 15.35 | 73117 |
| 1718923200 | 15.41 | -0.03 | -0.19 | 15.36 | 15.73 | 15.15 | 31155 |
| 1718750400 | 15.44 | 0.06 | 0.39 | 15.44 | 15.63 | 15.4083 | 37107 |
| 1718664000 | 15.38 | 0.29 | 1.92 | 15.1 | 15.49 | 15.1 | 25435 |
| 1718404800 | 15.09 | 0.19 | 1.28 | 14.78 | 15.14 | 14.76 | 79823 |
| 1718318400 | 14.9 | -0.41 | -2.68 | 14.99 | 15.275 | 14.84 | 56259 |
| 1718232000 | 15.31 | -0.05 | -0.33 | 15.6732 | 15.97 | 15.3 | 61349 |
| 1718145600 | 15.36 | -0.06 | -0.39 | 15.33 | 15.41 | 15.185 | 19872 |
| 1718059200 | 15.42 | -0.01 | -0.06 | 15.33 | 15.52 | 15.2101 | 23732 |
| 1717800000 | 15.43 | -0.05 | -0.32 | 15.33 | 15.559 | 15.23 | 23472 |
| 1717713600 | 15.48 | -0.01 | -0.06 | 15.52 | 15.555 | 15.38 | 27466 |
| 1717627200 | 15.49 | 0.04 | 0.26 | 15.56 | 15.9 | 15.25 | 25636 |
| 1717540800 | 15.45 | -0.21 | -1.34 | 15.46 | 15.71 | 15.37 | 38204 |
| 1717454400 | 15.66 | -0.02 | -0.13 | 15.68 | 15.81 | 15.555 | 30414 |
| 1717195200 | 15.68 | 0.53 | 3.50 | 15.15 | 15.81 | 15.15 | 29742 |
| 1717108800 | 15.15 | 0.13 | 0.87 | 15.15 | 15.19 | 15.08 | 26787 |
| 1717022400 | 15.02 | -0.08 | -0.53 | 14.97 | 15.255 | 14.97 | 25811 |
| 1716936000 | 15.1 | -0.15 | -0.98 | 15.25 | 15.28 | 15 | 54039 |
| 1716590400 | 15.25 | 0.03 | 0.20 | 15.33 | 15.33 | 15.0633 | 19465 |
| 1716504000 | 15.22 | -0.37 | -2.37 | 15.67 | 15.8772 | 15 | 58197 |
| 1716417600 | 15.59 | -0.28 | -1.76 | 15.71 | 15.84 | 15.52 | 32940 |
| 1716331200 | 15.87 | 0.05 | 0.32 | 15.82 | 15.8938 | 15.74 | 28080 |
| 1716244800 | 15.82 | -0.02 | -0.13 | 15.89 | 15.89 | 15.7501 | 26913 |
| 1715985600 | 15.84 | -0.02 | -0.13 | 15.94 | 15.94 | 15.78 | 21678 |
| 1715899200 | 15.86 | 0.04 | 0.25 | 15.85 | 15.9095 | 15.75 | 32321 |
| 1715812800 | 15.82 | -0.18 | -1.13 | 16 | 16.059999 | 15.76 | 19382 |
| 1715726400 | 16 | 0.33 | 2.11 | 15.83 | 16.07 | 15.6501 | 49898 |
| 1715640000 | 15.67 | -0.04 | -0.25 | 15.85 | 15.85 | 15.6 | 29150 |
| 1715380800 | 15.71 | 0.06 | 0.38 | 15.68 | 15.79 | 15.5 | 34228 |
| 1715294400 | 15.65 | 0.16 | 1.03 | 15.42 | 15.68 | 15.42 | 35431 |
| 1715208000 | 15.49 | 0.12 | 0.78 | 15.35 | 15.55 | 15.2 | 38002 |
| 1715121600 | 15.37 | 0.11 | 0.72 | 15.32 | 15.44 | 15.3053 | 35145 |
| 1715035200 | 15.26 | 0.33 | 2.21 | 15.01 | 15.3 | 14.9425 | 32675 |
| 1714776000 | 14.93 | -0.31 | -2.03 | 15.37 | 15.4 | 14.915 | 69482 |
| 1714689600 | 15.24 | 0.31 | 2.08 | 15 | 15.395 | 14.9 | 158967 |
| 1714603200 | 14.93 | 0 | 0.00 | 15.01 | 15.05 | 14.84 | 84214 |
| 1714516800 | 14.93 | -0.04 | -0.27 | 14.95 | 15.03 | 14.8429 | 41618 |
| 1714430400 | 14.97 | 0.04 | 0.27 | 15.01 | 15.07 | 14.88 | 28420 |
| 1714171200 | 14.93 | -0.02 | -0.13 | 15.03 | 15.14 | 14.8 | 48461 |
| 1714084800 | 14.95 | -0.12 | -0.80 | 15 | 15.0249 | 14.84 | 33617 |
| 1713998400 | 15.07 | -0.4 | -2.59 | 15.37 | 15.45 | 15.07 | 32612 |
| 1713912000 | 15.47 | 0.18 | 1.18 | 15.35 | 15.47 | 15.14 | 74780 |
| 1713825600 | 15.29 | 0.42 | 2.82 | 14.95 | 15.39 | 14.87 | 76099 |
| 1713566400 | 14.87 | 0.32 | 2.20 | 14.58 | 15.06 | 14.58 | 97906 |
| 1713480000 | 14.55 | -0.03 | -0.21 | 14.5 | 14.705 | 14.325 | 73290 |
| 1713393600 | 14.58 | -0.25 | -1.69 | 14.84 | 15.02 | 14.51 | 69138 |
| 1713307200 | 14.83 | -0.41 | -2.69 | 15.1 | 15.113 | 14.81 | 35406 |
| 1713220800 | 15.24 | 0.01 | 0.07 | 15.33 | 15.41 | 15.07 | 140209 |
| 1712961600 | 15.23 | -0.06 | -0.39 | 15.2 | 15.32 | 15.1115 | 23788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
