News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.075 | -7.87545787546 | 13.65 | 13.96 | 12.479 | 1057864 | 13.57963388 | CS |
| 4 | -1.225 | -8.8768115942 | 13.8 | 14 | 12.479 | 891797 | 13.64635234 | CS |
| 12 | -0.645 | -4.87897125567 | 13.22 | 14 | 12.235 | 959898 | 13.38979353 | CS |
| 26 | -3.025 | -19.391025641 | 15.6 | 17.08 | 12.235 | 1249380 | 14.5648349 | CS |
| 52 | -1.985 | -13.6332417582 | 14.56 | 17.44 | 10.71 | 1352186 | 13.65880666 | CS |
| 156 | -9.435 | -42.8668786915 | 22.01 | 24.9 | 5.78 | 1338335 | 14.19281157 | CS |
| 260 | -12.655 | -50.1585414189 | 25.23 | 30.38 | 5.78 | 1213625 | 16.60801275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 13.64 | -0.09 | -0.66 | 13.73 | 13.96 | 13.28 | 1607142 |
| 1740526500 | 13.73 | 0.27 | 1.97 | 13.5 | 13.75 | 13.33 | 824749 |
| 1740440100 | 13.465 | -0.07 | -0.55 | 13.53 | 13.65 | 13.27 | 1226944 |
| 1740180900 | 13.5395 | 0.02 | 0.14 | 13.52 | 13.69 | 13.46 | 864109 |
| 1740094500 | 13.52 | -0.11 | -0.81 | 13.65 | 13.74 | 13.46 | 766374 |
| 1740008100 | 13.63 | 0.13 | 0.96 | 13.32 | 13.65 | 13.32 | 705778 |
| 1739921700 | 13.5 | 0.02 | 0.15 | 13.54 | 13.74 | 13.37 | 2004326 |
| 1739576100 | 13.48 | 0.05 | 0.37 | 13.49 | 13.705 | 13.435 | 520854 |
| 1739489700 | 13.43 | 0.04 | 0.30 | 13.48 | 13.51 | 13.295 | 569642 |
| 1739403300 | 13.39 | -0.3 | -2.19 | 13.58 | 13.71 | 13.37 | 500174 |
| 1739316900 | 13.69 | -0.18 | -1.30 | 13.74 | 13.93 | 13.525 | 853762 |
| 1739230500 | 13.87 | 0.23 | 1.69 | 13.69 | 13.88 | 13.53 | 852602 |
| 1738971300 | 13.64 | -0.16 | -1.16 | 13.77 | 13.88 | 13.47 | 732433 |
| 1738884900 | 13.8 | -0.04 | -0.29 | 13.9 | 13.94 | 13.77 | 796722 |
| 1738798500 | 13.84 | 0.03 | 0.22 | 13.88 | 13.97 | 13.775 | 719108 |
| 1738712100 | 13.81 | 0.1 | 0.69 | 13.74 | 13.905 | 13.62 | 711651 |
| 1738625700 | 13.715 | 0 | 0.04 | 13.48 | 13.8 | 13.3605 | 984502 |
| 1738366500 | 13.71 | -0.24 | -1.72 | 14 | 14 | 13.71 | 792979 |
| 1738280100 | 13.95 | 0.27 | 1.97 | 13.8 | 13.96 | 13.73 | 910285 |
| 1738193700 | 13.68 | -0.07 | -0.51 | 13.75 | 13.86 | 13.53 | 608236 |
| 1738107300 | 13.75 | -0.2 | -1.43 | 13.98 | 14 | 13.71 | 641111 |
| 1738020900 | 13.95 | 0.3 | 2.20 | 13.69 | 13.97 | 13.66 | 1181220 |
| 1737761700 | 13.65 | 0.05 | 0.37 | 13.68 | 13.74 | 13.41 | 1016930 |
| 1737675300 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1737588900 | 13.6 | 0.29 | 2.18 | 13.3 | 13.68 | 13.3 | 938351 |
| 1737502500 | 13.31 | 0.33 | 2.54 | 13.11 | 13.52 | 13.11 | 870020 |
| 1737156900 | 12.98 | 0.29 | 2.29 | 12.64 | 13.01 | 12.59 | 1032485 |
| 1737070500 | 12.69 | 0.13 | 1.04 | 12.51 | 12.71 | 12.235 | 1118827 |
| 1736984100 | 12.56 | -0.2 | -1.57 | 12.87 | 13.06 | 12.44 | 1453222 |
| 1736897700 | 12.76 | -0.33 | -2.52 | 13.03 | 13.11 | 12.625 | 1059647 |
| 1736811300 | 13.09 | -0.02 | -0.15 | 13.05 | 13.425 | 12.775 | 753749 |
| 1736552100 | 13.11 | -0.28 | -2.09 | 13.26 | 13.355 | 12.955 | 790678 |
| 1736379300 | 13.39 | -0.1 | -0.74 | 13.43 | 13.5 | 13.13 | 1000428 |
| 1736292900 | 13.49 | 0.05 | 0.37 | 13.51 | 13.72 | 13.35 | 712778 |
| 1736206500 | 13.44 | -0.19 | -1.39 | 13.59 | 13.72 | 13.345 | 716455 |
| 1735947300 | 13.63 | 0.01 | 0.07 | 13.68 | 13.74 | 13.4 | 728318 |
| 1735860900 | 13.62 | -0.06 | -0.44 | 13.73 | 13.92 | 13.53 | 648956 |
| 1735688100 | 13.68 | 0.32 | 2.40 | 13.4 | 13.75 | 13.37 | 767120 |
| 1735601700 | 13.36 | -0.12 | -0.89 | 13.43 | 13.56 | 13.1 | 873018 |
| 1735342500 | 13.48 | -0.03 | -0.22 | 13.49 | 13.65 | 13.405 | 694536 |
| 1735256100 | 13.51 | -0.04 | -0.30 | 13.39 | 13.62 | 13.39 | 657033 |
| 1735077840 | 13.55 | 0.22 | 1.65 | 13.4 | 13.65 | 13.345 | 497699 |
| 1734996900 | 13.33 | 0.09 | 0.68 | 13.22 | 13.36 | 12.9 | 949218 |
| 1734737700 | 13.24 | -0.03 | -0.23 | 13.27 | 13.66 | 13.24 | 3232129 |
| 1734651300 | 13.27 | 0.07 | 0.53 | 13.2 | 13.41 | 13.04 | 1078453 |
| 1734564900 | 13.2 | 0.12 | 0.92 | 13.13 | 13.43 | 13.02 | 1674765 |
| 1734478500 | 13.08 | 0.09 | 0.69 | 12.94 | 13.51 | 12.94 | 1360632 |
| 1734392100 | 12.99 | -0.16 | -1.22 | 13.14 | 13.36 | 12.9 | 1182785 |
| 1734132900 | 13.15 | -0.25 | -1.87 | 13.29 | 13.51 | 13.06 | 811641 |
| 1734046500 | 13.4 | 0.14 | 1.06 | 13.21 | 13.57 | 13.08 | 882146 |
| 1733960100 | 13.26 | 0.06 | 0.45 | 13.25 | 13.4 | 13.03 | 870399 |
| 1733873700 | 13.2 | -0.1 | -0.75 | 13.28 | 13.38 | 13.09 | 1134325 |
| 1733787300 | 13.3 | 0.17 | 1.29 | 13.2 | 13.52 | 13.12 | 1032998 |
| 1733528100 | 13.13 | 0.16 | 1.19 | 12.98 | 13.24 | 12.95 | 988391 |
| 1733441700 | 12.975 | -0.31 | -2.30 | 13.22 | 13.24 | 12.9 | 931682 |
| 1733355300 | 13.28 | 0.45 | 3.51 | 12.8 | 13.29 | 12.6 | 2511128 |
| 1733268900 | 12.83 | -0.42 | -3.17 | 13.21 | 13.275 | 12.655 | 1437671 |
| 1733182500 | 13.25 | 0.08 | 0.61 | 13.07 | 13.34 | 13.05 | 2028096 |
| 1732917840 | 13.17 | 0.07 | 0.53 | 13.39 | 13.39 | 13.02 | 619727 |
| 1732750500 | 13.1 | 0.15 | 1.16 | 13.04 | 13.2 | 12.95 | 1179236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
