News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.272294077604 | 14.69 | 14.76 | 14.64 | 230537 | 14.68945417 | CS |
| 4 | -0.14 | -0.946585530764 | 14.79 | 14.88 | 14.6 | 185232 | 14.70153724 | CS |
| 12 | -0.22 | -1.47948890383 | 14.87 | 14.88 | 14.215 | 186736 | 14.63384199 | CS |
| 26 | -0.28 | -1.87541862023 | 14.93 | 15.21 | 14.215 | 158565 | 14.75088303 | CS |
| 52 | -0.92 | -5.90879897238 | 15.57 | 15.98 | 14.215 | 133307 | 14.85115459 | CS |
| 156 | -1.56 | -9.62368908081 | 16.21 | 16.76 | 13.42 | 109723 | 14.8928222 | CS |
| 260 | -0.6 | -3.93442622951 | 15.25 | 19.44 | 8.41 | 122050 | 15.4298657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 14.65 | -0.02 | -0.14 | 14.71 | 14.736675 | 14.64 | 243384 |
| 1741304400 | 14.67 | -0.01 | -0.07 | 14.68 | 14.73 | 14.65 | 242969 |
| 1741218000 | 14.68 | 0 | 0.00 | 14.7 | 14.73 | 14.65 | 292879 |
| 1741131600 | 14.68 | -0.06 | -0.41 | 14.7 | 14.71 | 14.64 | 200190 |
| 1741045200 | 14.74 | 0.05 | 0.34 | 14.72 | 14.76 | 14.7 | 183218 |
| 1740786000 | 14.69 | 0.03 | 0.20 | 14.69 | 14.715 | 14.65 | 233427 |
| 1740699600 | 14.66 | 0 | 0.00 | 14.71 | 14.71 | 14.63 | 163589 |
| 1740613200 | 14.66 | 0.03 | 0.21 | 14.69 | 14.69 | 14.62 | 151614 |
| 1740526800 | 14.63 | -0.06 | -0.41 | 14.69 | 14.69 | 14.6 | 146457 |
| 1740440400 | 14.69 | 0.09 | 0.62 | 14.65 | 14.76 | 14.6216 | 153748 |
| 1740181200 | 14.6 | -0.07 | -0.48 | 14.7 | 14.71 | 14.6 | 112088 |
| 1740094800 | 14.67 | 0.02 | 0.14 | 14.65 | 14.6873 | 14.61 | 143650 |
| 1740008400 | 14.65 | -0.02 | -0.14 | 14.69 | 14.69 | 14.64 | 125869 |
| 1739922000 | 14.67 | -0.09 | -0.61 | 14.72 | 14.75 | 14.64 | 190500 |
| 1739576400 | 14.76 | -0.06 | -0.40 | 14.73 | 14.77 | 14.7256 | 117564 |
| 1739490000 | 14.82 | 0.06 | 0.41 | 14.8 | 14.88 | 14.72 | 272660 |
| 1739403600 | 14.76 | 0 | 0.00 | 14.73 | 14.76 | 14.71 | 129979 |
| 1739317200 | 14.76 | 0.03 | 0.20 | 14.72 | 14.78 | 14.68 | 136129 |
| 1739230800 | 14.73 | 0.01 | 0.07 | 14.78 | 14.78 | 14.67 | 329346 |
| 1738971600 | 14.72 | -0.07 | -0.47 | 14.79 | 14.82 | 14.68 | 211879 |
| 1738885200 | 14.79 | -0.05 | -0.34 | 14.85 | 14.85 | 14.735 | 203919 |
| 1738798800 | 14.84 | 0 | 0.00 | 14.8 | 14.84 | 14.71 | 168383 |
| 1738712400 | 14.84 | -0.01 | -0.07 | 14.85 | 14.85 | 14.77 | 166527 |
| 1738626000 | 14.85 | 0.08 | 0.54 | 14.67 | 14.85 | 14.67 | 202746 |
| 1738366800 | 14.77 | 0.06 | 0.41 | 14.7 | 14.7871 | 14.688 | 129145 |
| 1738280400 | 14.71 | -0.01 | -0.07 | 14.72 | 14.77 | 14.67 | 140111 |
| 1738194000 | 14.72 | 0.01 | 0.07 | 14.75 | 14.75 | 14.67 | 134182 |
| 1738107600 | 14.71 | 0.05 | 0.34 | 14.71 | 14.76 | 14.66 | 92060 |
| 1738021200 | 14.66 | -0.02 | -0.14 | 14.65 | 14.72 | 14.64 | 166098 |
| 1737762000 | 14.68 | -0.06 | -0.41 | 14.76 | 14.77 | 14.63 | 215387 |
| 1737675600 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1737589200 | 14.74 | 0.12 | 0.82 | 14.68 | 14.78 | 14.64 | 187553 |
| 1737502800 | 14.62 | -0.08 | -0.54 | 14.79 | 14.79 | 14.615 | 257883 |
| 1737157200 | 14.7 | 0.11 | 0.75 | 14.66 | 14.72 | 14.63 | 97008 |
| 1737070800 | 14.59 | -0.15 | -1.02 | 14.74 | 14.74 | 14.43 | 504938 |
| 1736984400 | 14.74 | 0.05 | 0.34 | 14.68 | 14.81 | 14.6174 | 202052 |
| 1736898000 | 14.69 | 0.01 | 0.07 | 14.67 | 14.717 | 14.62 | 151836 |
| 1736811600 | 14.68 | 0.01 | 0.07 | 14.67 | 14.77 | 14.62 | 263264 |
| 1736552400 | 14.67 | -0.07 | -0.47 | 14.69 | 14.75 | 14.62 | 235216 |
| 1736379600 | 14.74 | 0.14 | 0.96 | 14.6 | 14.75 | 14.5766 | 144109 |
| 1736293200 | 14.6 | -0.03 | -0.21 | 14.67 | 14.72 | 14.57 | 131270 |
| 1736206800 | 14.63 | 0.01 | 0.07 | 14.65 | 14.65 | 14.5601 | 108296 |
| 1735947600 | 14.62 | 0.05 | 0.34 | 14.61 | 14.63 | 14.57 | 106483 |
| 1735861200 | 14.57 | -0.03 | -0.21 | 14.65 | 14.65 | 14.5 | 122675 |
| 1735688400 | 14.6 | 0.35 | 2.46 | 14.23 | 14.615 | 14.23 | 370353 |
| 1735602000 | 14.25 | -0.01 | -0.07 | 14.23 | 14.28 | 14.215 | 240297 |
| 1735342800 | 14.26 | -0.08 | -0.56 | 14.34 | 14.34 | 14.22 | 165517 |
| 1735256400 | 14.34 | -0.03 | -0.21 | 14.34 | 14.39 | 14.3263 | 160413 |
| 1735077840 | 14.37 | 0.04 | 0.28 | 14.37 | 14.4 | 14.31 | 210693 |
| 1734997200 | 14.33 | 0.01 | 0.07 | 14.37 | 14.38 | 14.31 | 159342 |
| 1734738000 | 14.32 | 0.06 | 0.42 | 14.28 | 14.42 | 14.26 | 189247 |
| 1734651600 | 14.26 | -0.07 | -0.49 | 14.39 | 14.4065 | 14.26 | 208823 |
| 1734565200 | 14.33 | -0.15 | -1.04 | 14.47 | 14.5284 | 14.33 | 193132 |
| 1734478800 | 14.48 | -0.07 | -0.48 | 14.56 | 14.6499 | 14.42 | 186408 |
| 1734392400 | 14.55 | -0.22 | -1.49 | 14.69 | 14.6989 | 14.55 | 123724 |
| 1734133200 | 14.77 | -0.05 | -0.34 | 14.87 | 14.87 | 14.69 | 315394 |
| 1734046800 | 14.82 | 0.02 | 0.14 | 14.82 | 14.88 | 14.78 | 114806 |
| 1733960400 | 14.8 | 0.01 | 0.07 | 14.81 | 14.859 | 14.8 | 117241 |
| 1733874000 | 14.79 | 0.08 | 0.54 | 14.76 | 14.82 | 14.75 | 140533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
