News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 3.30288123682 | 14.23 | 15.03 | 14.23 | 193466 | 14.6866481 | CS |
| 4 | 0.67 | 4.7754811119 | 14.03 | 15.03 | 12.47 | 286444 | 13.53493276 | CS |
| 12 | -7.46 | -33.6642599278 | 22.16 | 23.0473 | 12.47 | 301286 | 15.48182437 | CS |
| 26 | -4.47 | -23.3176838811 | 19.17 | 23.63 | 12.47 | 278247 | 18.29251836 | CS |
| 52 | -5.05 | -25.5696202532 | 19.75 | 23.63 | 12.47 | 236278 | 18.30037123 | CS |
| 156 | -6.24 | -29.7994269341 | 20.94 | 26.49 | 12.47 | 164596 | 19.71531016 | CS |
| 260 | -2.73 | -15.6626506024 | 17.43 | 26.49 | 6.91 | 157768 | 18.56548614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 14.7 | 0.03 | 0.20 | 14.58 | 14.8 | 14.44 | 177069 |
| 1721688000 | 14.67 | 0.15 | 1.03 | 14.54 | 14.68 | 14.27 | 144739 |
| 1721428800 | 14.52 | -0.09 | -0.62 | 14.505 | 14.57 | 14.325 | 177687 |
| 1721342400 | 14.61 | -0.23 | -1.55 | 14.8 | 15.02 | 14.57 | 179127 |
| 1721256000 | 14.84 | 0.11 | 0.75 | 14.89 | 15.03 | 14.74 | 232347 |
| 1721169600 | 14.73 | 0.66 | 4.69 | 14.23 | 14.75 | 14.23 | 233432 |
| 1721083200 | 14.07 | 0.14 | 1.01 | 14.04 | 14.33 | 14 | 247256 |
| 1720824000 | 13.93 | 0.3 | 2.20 | 13.75 | 13.95 | 13.6 | 311260 |
| 1720737600 | 13.63 | 0.85 | 6.65 | 12.98 | 13.68 | 12.955 | 262528 |
| 1720651200 | 12.78 | 0.07 | 0.55 | 12.72 | 12.8 | 12.68 | 183341 |
| 1720564800 | 12.71 | -0.27 | -2.08 | 12.89 | 13.03 | 12.69 | 184569 |
| 1720478400 | 12.98 | 0.45 | 3.59 | 12.65 | 12.98 | 12.62 | 404504 |
| 1720219200 | 12.53 | -0.47 | -3.62 | 13 | 13.04 | 12.47 | 386719 |
| 1720040640 | 13 | -0.15 | -1.14 | 13.22 | 13.29 | 12.99 | 230002 |
| 1719960000 | 13.15 | -0.09 | -0.68 | 13.26 | 13.3 | 12.955 | 232052 |
| 1719873600 | 13.24 | -0.14 | -1.05 | 13.38 | 13.56 | 13.08 | 280408 |
| 1719614400 | 13.38 | 0.14 | 1.06 | 13.27 | 13.45 | 13.24 | 780444 |
| 1719528000 | 13.24 | -0.17 | -1.27 | 13.52 | 13.52 | 13.19 | 278844 |
| 1719441600 | 13.41 | -0.29 | -2.12 | 13.62 | 13.65 | 13.4 | 368114 |
| 1719355200 | 13.7 | -0.37 | -2.63 | 14.03 | 14.16 | 13.69 | 325066 |
| 1719268800 | 14.07 | 0.03 | 0.21 | 14.03 | 14.31 | 14.03 | 465320 |
| 1719009600 | 14.04 | -0.32 | -2.23 | 14.35 | 14.435 | 14.02 | 986978 |
| 1718923200 | 14.36 | -0.05 | -0.35 | 14.28 | 14.6 | 14.27 | 408867 |
| 1718750400 | 14.41 | -0.35 | -2.37 | 14.69 | 14.75 | 14.4 | 249534 |
| 1718664000 | 14.76 | 0 | 0.00 | 14.76 | 14.88 | 14.69 | 313573 |
| 1718404800 | 14.76 | -0.41 | -2.70 | 15.02 | 15.075 | 14.7 | 260461 |
| 1718318400 | 15.17 | -0.12 | -0.78 | 15.29 | 15.29 | 15.03 | 170098 |
| 1718232000 | 15.29 | -0.16 | -1.04 | 15.65 | 15.7 | 15.281 | 259266 |
| 1718145600 | 15.45 | -0.48 | -3.01 | 15.87 | 15.87 | 15.27 | 446848 |
| 1718059200 | 15.93 | 0.15 | 0.95 | 15.65 | 15.96 | 15.56 | 239322 |
| 1717800000 | 15.78 | 0 | 0.00 | 15.72 | 15.82 | 15.63 | 158352 |
| 1717713600 | 15.78 | -0.19 | -1.19 | 15.94 | 16.03 | 15.69 | 181464 |
| 1717627200 | 15.97 | 0.2 | 1.27 | 15.85 | 16 | 15.685 | 233023 |
| 1717540800 | 15.77 | 0.07 | 0.45 | 15.69 | 15.81 | 15.575 | 201777 |
| 1717454400 | 15.7 | -0.1 | -0.63 | 15.85 | 15.9 | 15.7 | 336985 |
| 1717195200 | 15.8 | 0.52 | 3.40 | 15.3 | 15.86 | 15.2003 | 334661 |
| 1717108800 | 15.28 | -0.06 | -0.39 | 15.35 | 15.53 | 15.25 | 123010 |
| 1717022400 | 15.34 | -0.06 | -0.39 | 15.27 | 15.44 | 15.23 | 192442 |
| 1716936000 | 15.4 | 0.05 | 0.33 | 15.51 | 15.65 | 15.3 | 198117 |
| 1716590400 | 15.35 | -0.07 | -0.45 | 15.48 | 15.65 | 15.29 | 157928 |
| 1716504000 | 15.42 | -0.04 | -0.26 | 15.6 | 15.6927 | 15.265 | 247203 |
| 1716417600 | 15.46 | -0.28 | -1.78 | 15.74 | 15.79 | 15.4 | 265036 |
| 1716331200 | 15.74 | -0.27 | -1.69 | 16.04 | 16.1 | 15.7 | 241343 |
| 1716244800 | 16.01 | -0.41 | -2.50 | 16.42 | 16.45 | 16 | 216864 |
| 1715985600 | 16.42 | -0.58 | -3.41 | 17.02 | 17.032 | 16.39 | 413779 |
| 1715899200 | 17 | 0.23 | 1.37 | 16.84 | 17.02 | 16.52 | 386922 |
| 1715812800 | 16.77 | 0.67 | 4.16 | 16.219999 | 16.85 | 16.207799 | 383837 |
| 1715726400 | 16.1 | 0.04 | 0.25 | 16.28 | 16.309999 | 15.99 | 340378 |
| 1715640000 | 16.059999 | -0.98 | -5.75 | 17.1 | 17.18 | 16.01 | 304797 |
| 1715380800 | 17.04 | -0.15 | -0.87 | 17.19 | 17.33 | 16.94 | 313668 |
| 1715294400 | 17.19 | -0.77 | -4.29 | 17.87 | 17.925 | 17.13 | 397957 |
| 1715208000 | 17.96 | -0.26 | -1.43 | 18.26 | 18.8061 | 17.92 | 436833 |
| 1715121600 | 18.22 | -4.77 | -20.75 | 20.1 | 20.1 | 17.86 | 924078 |
| 1715035200 | 22.99 | 0.17 | 0.74 | 22.92 | 23.0473 | 22.82 | 286409 |
| 1714776000 | 22.82 | 0.26 | 1.15 | 22.81 | 22.85 | 22.52 | 148461 |
| 1714689600 | 22.56 | 0.26 | 1.17 | 22.59 | 22.61 | 22.25 | 163280 |
| 1714603200 | 22.3 | 0.4 | 1.83 | 22 | 22.53 | 21.965 | 194289 |
| 1714516800 | 21.9 | -0.4 | -1.79 | 22.16 | 22.18 | 21.9 | 147684 |
| 1714430400 | 22.3 | 0.26 | 1.18 | 22.05 | 22.31 | 21.94 | 253980 |
| 1714171200 | 22.04 | 0.01 | 0.05 | 21.99 | 22.27 | 21.99 | 139306 |
| 1714084800 | 22.03 | 0.02 | 0.09 | 21.62 | 22.03 | 21.62 | 185509 |
| 1713998400 | 22.01 | -0.01 | -0.05 | 21.9 | 22.13 | 21.86 | 157721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
