News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -3.91025641026 | 15.6 | 15.7 | 14.73 | 8584 | 15.20905054 | CS |
| 4 | 0.16 | 1.07889413351 | 14.83 | 16.15 | 14.11 | 10895 | 15.02420346 | CS |
| 12 | -0.6 | -3.84862091084 | 15.59 | 17.18 | 13.49 | 14652 | 15.41238452 | CS |
| 26 | 2.49 | 19.92 | 12.5 | 18.0266 | 12.03 | 14189 | 14.97140982 | CS |
| 52 | 2.95 | 24.5016611296 | 12.04 | 18.0266 | 11.0101 | 12924 | 13.80418563 | CS |
| 156 | -2.42 | -13.9000574383 | 17.41 | 19.14 | 8.91 | 15212 | 12.67205641 | CS |
| 260 | -13.34 | -47.0878926933 | 28.33 | 29.87 | 8.91 | 26090 | 15.8929636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 14.99 | -0.4 | -2.60 | 15.26 | 15.26 | 14.73 | 9611 |
| 1738366800 | 15.39 | 0.49 | 3.29 | 14.7501 | 15.407 | 14.7501 | 11064 |
| 1738280400 | 14.9 | -0.56 | -3.62 | 15.44 | 15.44 | 14.87 | 6659 |
| 1738194000 | 15.46 | 0.17 | 1.11 | 15.46 | 15.47 | 15.04 | 5292 |
| 1738107600 | 15.29 | -0.41 | -2.61 | 15.6 | 15.7 | 15.29 | 10293 |
| 1738021200 | 15.7 | -0.17 | -1.07 | 15.68 | 16.149999 | 15.6 | 7142 |
| 1737762000 | 15.87 | 0.59 | 3.86 | 15.38 | 16.07 | 14.98 | 14543 |
| 1737675600 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1737589200 | 15.28 | 0.18 | 1.19 | 15.1 | 15.435 | 14.87 | 19450 |
| 1737502800 | 15.1 | -0.3 | -1.95 | 15.22 | 15.51 | 15.1 | 9062 |
| 1737157200 | 15.4 | 1.12 | 7.84 | 14.35 | 15.42 | 14.35 | 13906 |
| 1737070800 | 14.28 | 0.06 | 0.42 | 14.15 | 14.805 | 14.15 | 6283 |
| 1736984400 | 14.22 | -0.13 | -0.91 | 14.42 | 14.46 | 14.15 | 9568 |
| 1736898000 | 14.35 | -0.15 | -1.03 | 15.35 | 15.35 | 14.35 | 11392 |
| 1736811600 | 14.5 | 0.14 | 0.97 | 14.47 | 14.51 | 14.11 | 12288 |
| 1736552400 | 14.36 | -0.48 | -3.23 | 14.89 | 14.89 | 14.285 | 6034 |
| 1736379600 | 14.84 | -0.03 | -0.20 | 15.14 | 15.14 | 14.61 | 13873 |
| 1736293200 | 14.87 | -0.15 | -1.00 | 14.83 | 15.5 | 14.5 | 18759 |
| 1736206800 | 15.02 | -0.12 | -0.79 | 14.92 | 15.46 | 14.61 | 14648 |
| 1735947600 | 15.14 | 0.22 | 1.47 | 15.14 | 15.395 | 14.0871 | 26425 |
| 1735861200 | 14.92 | 0.41 | 2.83 | 14.73 | 15.28 | 14.59 | 9968 |
| 1735688400 | 14.51 | 0.59 | 4.24 | 13.94 | 14.96 | 13.89 | 19971 |
| 1735602000 | 13.92 | -0.18 | -1.28 | 14.3 | 14.3 | 13.57 | 12761 |
| 1735342800 | 14.1 | -0.19 | -1.33 | 14.28 | 14.3832 | 13.49 | 16191 |
| 1735256400 | 14.29 | -0.46 | -3.12 | 14.72 | 14.72 | 14.28 | 10357 |
| 1735077840 | 14.75 | -0.34 | -2.25 | 14.81 | 14.92 | 14.1 | 5597 |
| 1734997200 | 15.09 | -0.21 | -1.37 | 15.13 | 15.3 | 14.49 | 32390 |
| 1734738000 | 15.3 | 0.05 | 0.33 | 15.27 | 15.48 | 14.98 | 12772 |
| 1734651600 | 15.25 | 0.45 | 3.04 | 14.9 | 15.38 | 14.79 | 14917 |
| 1734565200 | 14.8 | -0.52 | -3.39 | 15.24 | 15.58 | 14.8 | 13036 |
| 1734478800 | 15.32 | -0.14 | -0.91 | 15.59 | 15.59 | 14.98 | 17658 |
| 1734392400 | 15.46 | -0.03 | -0.19 | 15.75 | 15.79 | 15.3 | 16573 |
| 1734133200 | 15.49 | -0.04 | -0.26 | 15.55 | 15.75 | 15.23 | 7831 |
| 1734046800 | 15.53 | -0.06 | -0.38 | 15.66 | 15.82 | 15.41 | 16758 |
| 1733960400 | 15.59 | 0.03 | 0.19 | 15.63 | 16 | 15.59 | 10566 |
| 1733874000 | 15.56 | -0.29 | -1.83 | 15.6 | 15.9 | 15.56 | 7273 |
| 1733787600 | 15.85 | 0.43 | 2.79 | 15.58 | 15.98 | 15.39 | 13540 |
| 1733528400 | 15.42 | -0.35 | -2.22 | 15.84 | 15.84 | 15.29 | 11453 |
| 1733442000 | 15.77 | 0.09 | 0.57 | 15.74 | 15.89 | 15.42 | 10299 |
| 1733355600 | 15.68 | -0.03 | -0.19 | 15.51 | 16.129999 | 15.43 | 11455 |
| 1733269200 | 15.71 | 0.22 | 1.42 | 15.6 | 15.89 | 15.1404 | 29417 |
| 1733182800 | 15.49 | -0.31 | -1.96 | 15.7 | 16 | 15.4801 | 25888 |
| 1732917840 | 15.8 | -0.19 | -1.19 | 16.23 | 16.4125 | 15.8 | 7403 |
| 1732750800 | 15.99 | -0.17 | -1.05 | 16.23 | 16.34 | 15.88 | 5727 |
| 1732664400 | 16.16 | 0.46 | 2.93 | 15.7 | 16.195 | 15.67 | 8262 |
| 1732578000 | 15.7 | -0.57 | -3.50 | 16.329999 | 16.495 | 15.65 | 14159 |
| 1732318800 | 16.27 | -0.43 | -2.57 | 16.78 | 16.97 | 16.01 | 11010 |
| 1732232400 | 16.7 | 0.01 | 0.06 | 16.71 | 17.18 | 16.2 | 40224 |
| 1732146000 | 16.69 | 0.68 | 4.25 | 15.96 | 16.77 | 15.67 | 5583 |
| 1732059600 | 16.01 | 0.18 | 1.14 | 15.6 | 16.265 | 15.6 | 75151 |
| 1731973200 | 15.83 | -0.01 | -0.06 | 15.84 | 16.14 | 15.5933 | 5875 |
| 1731714000 | 15.84 | -0.16 | -1.00 | 15.88 | 16.17 | 15.51 | 10187 |
| 1731627600 | 16 | 0.38 | 2.43 | 15.63 | 16 | 15.1892 | 28717 |
| 1731541200 | 15.62 | 0.17 | 1.10 | 15.45 | 15.7 | 15.06 | 18254 |
| 1731454800 | 15.45 | 0 | 0.00 | 15.59 | 16.03 | 15.45 | 7673 |
| 1731368400 | 15.45 | 0 | 0.00 | 15.49 | 15.8157 | 15.3 | 4919 |
| 1731109200 | 15.45 | -0.05 | -0.32 | 15.55 | 15.82 | 15.13 | 10822 |
| 1731022800 | 15.5 | 0.15 | 0.98 | 15.48 | 15.795 | 15.22 | 7606 |
| 1730936400 | 15.35 | 0.79 | 5.43 | 14.92 | 15.68 | 14.5 | 25791 |
| 1730850000 | 14.56 | -0.04 | -0.27 | 14.34 | 14.9 | 13.91 | 66269 |
| 1730763600 | 14.6 | -0.15 | -1.02 | 14.5 | 14.78 | 14 | 19983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
