News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -2.83975659229 | 14.79 | 14.8 | 14.3 | 10234 | 14.57670458 | CS |
| 4 | -0.88 | -5.77049180328 | 15.25 | 15.25 | 14.3 | 10090 | 14.83616654 | CS |
| 12 | -0.5 | -3.36247478144 | 14.87 | 15.6 | 14.3 | 10014 | 15.01371281 | CS |
| 26 | 0.17 | 1.19718309859 | 14.2 | 15.6 | 14.03 | 9352 | 14.69519144 | CS |
| 52 | -0.63 | -4.2 | 15 | 15.6 | 14.03 | 11080 | 14.69943538 | CS |
| 156 | -2.38 | -14.2089552239 | 16.75 | 18.9 | 14.03 | 10832 | 15.58917778 | CS |
| 260 | 1.12 | 8.45283018868 | 13.25 | 18.93 | 7.01 | 10089 | 14.91422435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 14.37 | -0.04 | -0.28 | 14.37 | 14.5 | 14.37 | 1310 |
| 1734993600 | 14.41 | -0.21 | -1.44 | 14.68 | 14.7 | 14.41 | 10645 |
| 1734734400 | 14.62 | 0.22 | 1.53 | 14.54 | 14.66 | 14.3 | 5953 |
| 1734648000 | 14.4 | -0.3 | -2.04 | 14.7 | 14.7 | 14.4 | 10494 |
| 1734561600 | 14.7 | -0.07 | -0.47 | 14.75 | 14.8 | 14.7 | 18323 |
| 1734475200 | 14.77 | 0.07 | 0.48 | 14.79 | 14.79 | 14.68 | 5753 |
| 1734388800 | 14.7 | -0.12 | -0.81 | 14.74 | 14.82 | 14.7 | 19116 |
| 1734129600 | 14.82 | -0.12 | -0.80 | 14.83 | 14.83 | 14.76 | 1800 |
| 1734043200 | 14.94 | 0.19 | 1.29 | 14.83 | 14.95 | 14.75 | 11937 |
| 1733956800 | 14.75 | -0.08 | -0.54 | 14.83 | 14.85 | 14.62 | 11743 |
| 1733870400 | 14.83 | -0.06 | -0.40 | 14.95 | 14.95 | 14.83 | 5407 |
| 1733784000 | 14.89 | 0.07 | 0.47 | 15 | 15 | 14.83 | 8636 |
| 1733524800 | 14.82 | -0.25 | -1.66 | 15.05 | 15.05 | 14.82 | 12772 |
| 1733438400 | 15.07 | 0.03 | 0.20 | 15 | 15.14 | 15 | 13243 |
| 1733352000 | 15.04 | 0.02 | 0.13 | 15.1 | 15.1 | 15.01 | 12857 |
| 1733265600 | 15.02 | 0.02 | 0.13 | 15.08 | 15.09 | 15 | 6940 |
| 1733179200 | 15 | 0.02 | 0.13 | 15.14 | 15.14 | 14.99 | 13365 |
| 1732920000 | 14.98 | -0.03 | -0.20 | 15.14 | 15.14 | 14.98 | 5679 |
| 1732833600 | 15.01 | 0 | 0.00 | 15.05 | 15.05 | 15 | 7235 |
| 1732747200 | 15.01 | -0.06 | -0.40 | 15.09 | 15.09 | 15 | 7600 |
| 1732660800 | 15.07 | -0.1 | -0.66 | 15.25 | 15.25 | 15.04 | 12304 |
| 1732574400 | 15.17 | 0.04 | 0.26 | 15.01 | 15.25 | 15.01 | 10364 |
| 1732315200 | 15.13 | 0.18 | 1.20 | 14.95 | 15.3 | 14.95 | 9600 |
| 1732228800 | 14.95 | -0.18 | -1.19 | 15.13 | 15.13 | 14.95 | 12969 |
| 1732142400 | 15.13 | -0.06 | -0.39 | 15.28 | 15.28 | 15.1 | 3700 |
| 1732056000 | 15.19 | -0.02 | -0.13 | 15.04 | 15.19 | 15.04 | 6951 |
| 1731969600 | 15.21 | 0.07 | 0.46 | 15.11 | 15.25 | 15 | 14973 |
| 1731710400 | 15.14 | 0.01 | 0.07 | 15.11 | 15.2 | 15.08 | 3731 |
| 1731624000 | 15.13 | 0.22 | 1.48 | 14.9 | 15.13 | 14.89 | 10887 |
| 1731537600 | 14.91 | -0.1 | -0.67 | 15.02 | 15.05 | 14.91 | 4937 |
| 1731451200 | 15.01 | 0.04 | 0.27 | 15.05 | 15.1 | 15.01 | 1270 |
| 1731364800 | 14.97 | -0.14 | -0.93 | 15.11 | 15.13 | 14.97 | 7795 |
| 1731105600 | 15.11 | 0.01 | 0.07 | 15.04 | 15.18 | 15.04 | 2752 |
| 1731019200 | 15.1 | -0.01 | -0.07 | 15.24 | 15.24 | 15.04 | 6689 |
| 1730932800 | 15.11 | 0.02 | 0.13 | 15.15 | 15.17 | 15.03 | 3400 |
| 1730846400 | 15.09 | 0.13 | 0.87 | 15 | 15.09 | 15 | 4710 |
| 1730760000 | 14.96 | 0.01 | 0.07 | 15.18 | 15.5 | 14.81 | 30906 |
| 1730497200 | 14.95 | -0.2 | -1.32 | 15.19 | 15.25 | 14.95 | 34110 |
| 1730410800 | 15.15 | 0.12 | 0.80 | 15.06 | 15.31 | 15.06 | 5410 |
| 1730324400 | 15.03 | -0.05 | -0.33 | 15.39 | 15.39 | 15.03 | 3630 |
| 1730238000 | 15.08 | 0.05 | 0.33 | 15.1 | 15.13 | 15.08 | 3802 |
| 1730151600 | 15.03 | 0.08 | 0.54 | 15.01 | 15.4 | 14.85 | 14970 |
| 1729892400 | 14.95 | -0.23 | -1.52 | 15.15 | 15.15 | 14.95 | 5050 |
| 1729806000 | 15.18 | 0.12 | 0.80 | 14.89 | 15.2 | 14.89 | 1602 |
| 1729719600 | 15.06 | -0.14 | -0.92 | 15.25 | 15.25 | 15.06 | 4694 |
| 1729633200 | 15.2 | -0.19 | -1.23 | 15.25 | 15.35 | 15.04 | 4910 |
| 1729546800 | 15.39 | 0.16 | 1.05 | 15.27 | 15.39 | 15.05 | 12575 |
| 1729287600 | 15.23 | 0.08 | 0.53 | 15.02 | 15.38 | 15.02 | 8706 |
| 1729201200 | 15.15 | -0.25 | -1.62 | 15.44 | 15.44 | 15.08 | 10124 |
| 1729114800 | 15.4 | 0.57 | 3.84 | 15.09 | 15.42 | 14.9 | 10693 |
| 1729028400 | 14.83 | -0.02 | -0.13 | 14.81 | 15 | 14.75 | 13119 |
| 1728682800 | 14.85 | -0.15 | -1.00 | 15 | 15 | 14.85 | 16959 |
| 1728596400 | 15 | -0.33 | -2.15 | 15.16 | 15.2 | 15 | 14728 |
| 1728510000 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1728423600 | 15.33 | -0.11 | -0.71 | 15.3 | 15.6 | 15.3 | 11457 |
| 1728337200 | 15.44 | 0.63 | 4.25 | 14.98 | 15.58 | 14.96 | 43621 |
| 1728078000 | 14.81 | -0.02 | -0.13 | 14.95 | 14.95 | 14.81 | 2810 |
| 1727991600 | 14.83 | -0.06 | -0.40 | 14.82 | 14.83 | 14.74 | 7610 |
| 1727905200 | 14.89 | -0.11 | -0.73 | 14.87 | 14.89 | 14.78 | 3782 |
| 1727818800 | 15 | 0.17 | 1.15 | 14.87 | 15 | 14.85 | 5751 |
| 1727730000 | 14.83 | -0.09 | -0.60 | 14.71 | 14.9 | 14.71 | 2405 |
| 1727473200 | 14.92 | 0.17 | 1.15 | 14.75 | 14.95 | 14.7 | 7709 |
| 1727386800 | 14.75 | 0.2 | 1.37 | 14.55 | 14.88 | 14.55 | 8653 |
| 1727300400 | 14.55 | 0.1 | 0.69 | 14.49 | 14.59 | 14.45 | 11095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
