News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 2.79878971256 | 13.22 | 13.7344 | 12.48 | 3932 | 13.18302683 | CS |
| 4 | -2.08 | -13.273771538 | 15.67 | 15.67 | 12.48 | 4586 | 13.75843 | CS |
| 12 | -2.87 | -17.4362089915 | 16.46 | 18 | 12.48 | 5770 | 15.18472249 | CS |
| 26 | -2.99 | -18.0337756333 | 16.58 | 19.6758 | 12.48 | 8213 | 15.22073176 | CS |
| 52 | -6.42 | -32.083958021 | 20.01 | 23.25 | 12.48 | 7496 | 15.63843047 | CS |
| 156 | 0.05 | 0.369276218612 | 13.54 | 31.59 | 11.68 | 7459 | 18.28205692 | CS |
| 260 | -0.41 | -2.92857142857 | 14 | 31.59 | 5.99 | 15318 | 14.4207206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 13.59 | 0.53 | 4.06 | 13.06 | 13.7344 | 12.96 | 4376 |
| 1739922000 | 13.06 | 0.21 | 1.63 | 12.75 | 13.08 | 12.48 | 3722 |
| 1739576400 | 12.85 | -0.26 | -1.98 | 13.68 | 13.68 | 12.66 | 2946 |
| 1739490000 | 13.11 | -0.41 | -3.03 | 13.22 | 13.22 | 12.6 | 4682 |
| 1739403600 | 13.52 | 0.03 | 0.22 | 12.61 | 13.53 | 12.61 | 13157 |
| 1739317200 | 13.49 | -0.71 | -5.00 | 13.89 | 14.0989 | 12.6499 | 28315 |
| 1739230800 | 14.2 | -0.06 | -0.42 | 13.95 | 14.735 | 13.9375 | 2275 |
| 1738971600 | 14.26 | -0.08 | -0.56 | 14.83 | 14.83 | 14.15 | 3371 |
| 1738885200 | 14.34 | -0.35 | -2.38 | 14.74 | 14.74 | 14.17 | 1211 |
| 1738798800 | 14.69 | 0.12 | 0.82 | 13.64 | 14.74 | 13.64 | 2508 |
| 1738712400 | 14.57 | 0.17 | 1.18 | 14.35 | 14.57 | 13.81 | 846 |
| 1738626000 | 14.4 | 0.34 | 2.42 | 13.24 | 14.82 | 13.24 | 4216 |
| 1738366800 | 14.06 | -0.46 | -3.17 | 14.29 | 14.515 | 14.06 | 2852 |
| 1738280400 | 14.52 | -0.08 | -0.55 | 14.72 | 14.76 | 14.13 | 1710 |
| 1738194000 | 14.6 | -0.3 | -2.01 | 14.89 | 15.18 | 14.5 | 904 |
| 1738107600 | 14.9 | -0.3 | -1.97 | 14.63 | 15.26 | 14.63 | 1796 |
| 1738021200 | 15.2 | -0.35 | -2.25 | 15.3 | 15.3 | 14.0371 | 2295 |
| 1737762000 | 15.55 | 0.14 | 0.91 | 15.67 | 15.67 | 15.2 | 1305 |
| 1737675600 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1737589200 | 15.41 | -0.72 | -4.46 | 16.12 | 16.122699 | 15.4 | 4017 |
| 1737502800 | 16.129999 | 0.35 | 2.22 | 15.5 | 16.129999 | 15.5 | 4089 |
| 1737157200 | 15.78 | 1.93 | 13.94 | 14.08 | 15.93 | 13.8 | 10760 |
| 1737070800 | 13.85 | -0.53 | -3.69 | 13.99 | 14.0569 | 13.79 | 3716 |
| 1736984400 | 14.38 | 0.16 | 1.13 | 14.7 | 15.14 | 14 | 4284 |
| 1736898000 | 14.22 | 0.72 | 5.33 | 14 | 14.4539 | 13.59 | 15121 |
| 1736811600 | 13.5 | -0.05 | -0.37 | 14.29 | 14.29 | 13.03 | 4605 |
| 1736552400 | 13.55 | -0.3 | -2.17 | 13.72 | 14.24 | 13.55 | 2394 |
| 1736379600 | 13.85 | -0.57 | -3.95 | 13.73 | 14.03 | 13.7 | 3958 |
| 1736293200 | 14.42 | -1.08 | -6.97 | 15.54 | 15.67 | 14.42 | 7625 |
| 1736206800 | 15.5 | 0 | 0.00 | 16.085 | 16.085 | 15.5 | 2336 |
| 1735947600 | 15.5 | 0.82 | 5.59 | 15 | 15.543 | 14.53 | 3458 |
| 1735861200 | 14.68 | 0 | 0.00 | 15.78 | 15.78 | 14.68 | 855 |
| 1735688400 | 14.68 | 0.01 | 0.07 | 14.82 | 15.15 | 14.48 | 15332 |
| 1735602000 | 14.67 | -0.1 | -0.68 | 14.69 | 15.23 | 14.23 | 1387 |
| 1735342800 | 14.77 | -0.85 | -5.44 | 15.01 | 15.32 | 14.77 | 2398 |
| 1735256400 | 15.62 | 0.31 | 2.02 | 14.98 | 16.1 | 14.62 | 2152 |
| 1735077840 | 15.31 | -0.28 | -1.80 | 15.6 | 16.1778 | 14.81 | 1442 |
| 1734997200 | 15.59 | 0.59 | 3.93 | 14.89 | 15.59 | 14.56 | 3779 |
| 1734738000 | 15 | -0.4 | -2.60 | 15.9862 | 16.0648 | 15 | 5669 |
| 1734651600 | 15.4 | 1.1 | 7.69 | 15.1 | 15.67 | 13.9649 | 19094 |
| 1734565200 | 14.3 | -0.98 | -6.41 | 14.93 | 15.53 | 14.3 | 5500 |
| 1734478800 | 15.28 | -0.36 | -2.30 | 15.59 | 16.4445 | 15.2 | 2580 |
| 1734392400 | 15.64 | -1.36 | -8.00 | 16.35 | 16.45 | 15.64 | 5572 |
| 1734133200 | 17 | 0.37 | 2.22 | 17 | 17 | 16.239999 | 9949 |
| 1734046800 | 16.629999 | 0.28 | 1.71 | 17.61 | 17.61 | 16.25 | 2119 |
| 1733960400 | 16.35 | -0.72 | -4.22 | 17.0699 | 17.0699 | 16.315 | 6837 |
| 1733874000 | 17.07 | -0.66 | -3.72 | 17.62 | 17.62 | 17 | 4674 |
| 1733787600 | 17.73 | 0.21 | 1.20 | 17.8 | 18 | 17.62 | 4663 |
| 1733528400 | 17.52 | 0.22 | 1.27 | 17.23 | 17.6303 | 16.925 | 10141 |
| 1733442000 | 17.3 | -0.01 | -0.06 | 17.03 | 17.88 | 16.739999 | 8680 |
| 1733355600 | 17.31 | 0.69 | 4.15 | 17.01 | 17.395 | 16.3932 | 12941 |
| 1733269200 | 16.62 | 0.12 | 0.73 | 16.649999 | 17.805 | 15.8 | 13793 |
| 1733182800 | 16.5 | 0.25 | 1.54 | 16.239999 | 16.8 | 16.125699 | 6159 |
| 1732917840 | 16.25 | -0.07 | -0.43 | 16.8 | 16.8 | 15.5 | 5597 |
| 1732750800 | 16.32 | 0.26 | 1.62 | 16.23 | 16.53 | 16.23 | 770 |
| 1732664400 | 16.059999 | -0.35 | -2.13 | 16.79 | 16.79 | 16.059999 | 2417 |
| 1732578000 | 16.41 | 0.56 | 3.53 | 15.99 | 16.9 | 15.9377 | 3712 |
| 1732318800 | 15.85 | 0.59 | 3.87 | 15.24 | 16.19 | 15.07 | 3965 |
| 1732232400 | 15.26 | 0.7 | 4.81 | 14.475 | 15.39 | 14.4134 | 13299 |
| 1732146000 | 14.56 | 0.49 | 3.48 | 14.7025 | 14.7365 | 14.46 | 2691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
