News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.445 | -3.13159746657 | 14.21 | 14.27 | 13.64 | 1617495 | 13.9597151 | CS |
| 4 | -0.185 | -1.32616487455 | 13.95 | 14.27 | 13.555 | 910364 | 13.94719933 | CS |
| 12 | 0.735 | 5.64082885649 | 13.03 | 14.27 | 12.49 | 936830 | 13.60150569 | CS |
| 26 | 0.765 | 5.88461538462 | 13 | 14.27 | 11.625 | 975233 | 13.12606403 | CS |
| 52 | 0.215 | 1.58671586716 | 13.55 | 14.5898 | 9.83 | 1172270 | 13.05018418 | CS |
| 156 | -12.635 | -47.8598484848 | 26.4 | 27.24 | 9.83 | 2312620 | 18.70475731 | CS |
| 260 | -40.955 | -74.8446637427 | 54.72 | 63.4 | 9 | 3394928 | 23.37605453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 13.65 | -0.29 | -2.08 | 13.98 | 14 | 13.64 | 1249019 |
| 1726872000 | 13.94 | -0.15 | -1.06 | 14.05 | 14.15 | 13.91 | 3353514 |
| 1726785600 | 14.09 | 0.01 | 0.07 | 14.1798 | 14.225 | 14 | 1401065 |
| 1726699200 | 14.08 | -0.02 | -0.14 | 14.13 | 14.24 | 13.99 | 1095967 |
| 1726612800 | 14.1 | -0.06 | -0.42 | 14.21 | 14.27 | 14.07 | 987911 |
| 1726526400 | 14.16 | 0.14 | 1.00 | 14.04 | 14.19 | 13.9 | 1116339 |
| 1726267200 | 14.02 | 0.19 | 1.37 | 13.94 | 14.02 | 13.845 | 893833 |
| 1726180800 | 13.83 | 0.17 | 1.24 | 13.71 | 13.845 | 13.63 | 699898 |
| 1726094400 | 13.66 | -0.17 | -1.23 | 13.75 | 13.75 | 13.555 | 798859 |
| 1726008000 | 13.83 | 0.09 | 0.66 | 13.77 | 13.855 | 13.725 | 430965 |
| 1725921600 | 13.74 | -0.03 | -0.22 | 13.8 | 13.825 | 13.675 | 706666 |
| 1725662400 | 13.77 | -0.09 | -0.65 | 13.87 | 13.9 | 13.72 | 638331 |
| 1725576000 | 13.86 | -0.1 | -0.72 | 14.02 | 14.095 | 13.85 | 602827 |
| 1725489600 | 13.96 | -0.1 | -0.71 | 14.06 | 14.1765 | 13.94 | 586003 |
| 1725403200 | 14.06 | -0.1 | -0.71 | 14.12 | 14.135 | 14 | 731795 |
| 1725057600 | 14.16 | 0.1 | 0.71 | 14.1 | 14.18 | 14.0199 | 589003 |
| 1724971200 | 14.06 | 0.07 | 0.50 | 14.07 | 14.1 | 13.96 | 459619 |
| 1724884800 | 13.99 | 0.09 | 0.65 | 13.9 | 14.025 | 13.9 | 534137 |
| 1724798400 | 13.9 | -0.06 | -0.43 | 13.95 | 14.02 | 13.89 | 421166 |
| 1724712000 | 13.96 | 0.1 | 0.72 | 13.96 | 14.07 | 13.92 | 670339 |
| 1724452800 | 13.86 | 0.22 | 1.61 | 13.71 | 13.9 | 13.69 | 722895 |
| 1724366400 | 13.64 | -0.08 | -0.58 | 13.74 | 13.77 | 13.63 | 411546 |
| 1724280000 | 13.72 | 0.06 | 0.44 | 13.72 | 13.75 | 13.64 | 456629 |
| 1724193600 | 13.66 | -0.08 | -0.58 | 13.7 | 13.74 | 13.6446 | 573495 |
| 1724107200 | 13.74 | 0.13 | 0.96 | 13.7 | 13.75 | 13.67 | 635601 |
| 1723848000 | 13.61 | 0.11 | 0.81 | 13.635 | 13.69 | 13.575 | 689831 |
| 1723761600 | 13.5 | 0.06 | 0.45 | 13.58 | 13.58 | 13.39 | 557369 |
| 1723675200 | 13.44 | 0.06 | 0.45 | 13.44 | 13.44 | 13.31 | 534373 |
| 1723588800 | 13.38 | 0.12 | 0.90 | 13.35 | 13.44 | 13.265 | 567596 |
| 1723502400 | 13.26 | -0.19 | -1.41 | 13.48 | 13.48 | 13.21 | 653915 |
| 1723243200 | 13.45 | 0.03 | 0.22 | 13.45 | 13.48 | 13.285 | 629583 |
| 1723156800 | 13.42 | 0.19 | 1.44 | 13.37 | 13.46 | 13.285 | 685689 |
| 1723070400 | 13.23 | 0.04 | 0.30 | 13.35 | 13.57 | 13.22 | 1351078 |
| 1722984000 | 13.19 | 0.31 | 2.41 | 12.94 | 13.275 | 12.88 | 1130264 |
| 1722897600 | 12.88 | -0.34 | -2.57 | 12.75 | 13.03 | 12.49 | 1379682 |
| 1722638400 | 13.22 | -0.12 | -0.90 | 13.1 | 13.28 | 13.04 | 1011193 |
| 1722552000 | 13.34 | -0.13 | -0.97 | 13.55 | 13.56 | 13.195 | 1305164 |
| 1722465600 | 13.47 | -0.31 | -2.25 | 13.67 | 13.83 | 13.42 | 1701432 |
| 1722379200 | 13.78 | 0.1 | 0.73 | 13.75 | 13.79 | 13.65 | 835451 |
| 1722292800 | 13.68 | -0.07 | -0.51 | 13.8 | 13.88 | 13.64 | 946971 |
| 1722033600 | 13.75 | 0.28 | 2.08 | 13.65 | 13.76 | 13.575 | 1050524 |
| 1721947200 | 13.47 | -0.02 | -0.15 | 13.55 | 13.67 | 13.45 | 761684 |
| 1721860800 | 13.49 | -0.29 | -2.10 | 13.68 | 13.775 | 13.48 | 963659 |
| 1721774400 | 13.78 | -0.02 | -0.14 | 13.74 | 13.89 | 13.73 | 1046939 |
| 1721688000 | 13.8 | 0.12 | 0.88 | 13.72 | 13.82 | 13.68 | 347962 |
| 1721428800 | 13.68 | -0.1 | -0.73 | 13.79 | 13.875 | 13.61 | 841406 |
| 1721342400 | 13.78 | -0.32 | -2.27 | 14.06 | 14.15 | 13.755 | 847871 |
| 1721256000 | 14.1 | 0.04 | 0.28 | 14.03 | 14.2 | 14.0208 | 1230721 |
| 1721169600 | 14.06 | 0.24 | 1.74 | 13.87 | 14.09 | 13.77 | 1156133 |
| 1721083200 | 13.82 | 0.12 | 0.88 | 13.75 | 13.94 | 13.73 | 1014693 |
| 1720824000 | 13.7 | 0.28 | 2.09 | 13.43 | 13.77 | 13.43 | 1437167 |
| 1720737600 | 13.42 | 0.23 | 1.74 | 13.31 | 13.45 | 13.22 | 1315596 |
| 1720651200 | 13.19 | 0.38 | 2.97 | 12.88 | 13.21 | 12.865 | 1337757 |
| 1720564800 | 12.81 | 0.05 | 0.39 | 12.72 | 12.88 | 12.6433 | 986503 |
| 1720478400 | 12.76 | 0.16 | 1.27 | 12.6 | 12.79 | 12.5725 | 1589227 |
| 1720219200 | 12.6 | -0.54 | -4.11 | 12.7 | 12.75 | 12.555 | 1100828 |
| 1720040640 | 13.14 | -0.04 | -0.30 | 13.28 | 13.29 | 13.0895 | 1043529 |
| 1719960000 | 13.18 | 0.19 | 1.46 | 13.03 | 13.28 | 12.98 | 1516902 |
| 1719873600 | 12.99 | -0.22 | -1.67 | 13.22 | 13.22 | 12.87 | 1204551 |
| 1719614400 | 13.21 | 0.08 | 0.61 | 13.23 | 13.23 | 13.1 | 1510064 |
| 1719528000 | 13.13 | -0.04 | -0.30 | 13.21 | 13.21 | 13 | 752539 |
| 1719441600 | 13.17 | -0.1 | -0.75 | 13.2 | 13.25 | 13.15 | 510078 |
| 1719355200 | 13.27 | 0.05 | 0.38 | 13.26 | 13.31 | 13.2 | 720713 |
| 1719268800 | 13.22 | 0 | 0.00 | 13.28 | 13.375 | 13.22 | 963341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
