News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.31516056759 | 13.39 | 14.0799 | 13.26 | 101464 | 13.69065858 | CS |
| 4 | -4.32 | -23.9733629301 | 18.02 | 18.04 | 12.98 | 226824 | 13.99774428 | CS |
| 12 | -0.72 | -4.99306518724 | 14.42 | 18.3599 | 12.98 | 93323 | 14.50945984 | CS |
| 26 | 3.03 | 28.3973758201 | 10.67 | 18.3599 | 10.4 | 63423 | 13.90057447 | CS |
| 52 | 2.565 | 23.0354737315 | 11.135 | 18.3599 | 9.475 | 43195 | 13.10746047 | CS |
| 156 | 1.69 | 14.0716069942 | 12.01 | 18.3599 | 6.365 | 26550 | 10.87107868 | CS |
| 260 | 0.7 | 5.38461538462 | 13 | 18.3599 | 6.365 | 27549 | 10.98186372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 13.7 | -0.02 | -0.15 | 13.82 | 13.84 | 13.46 | 129044 |
| 1735860900 | 13.72 | -0.13 | -0.94 | 13.95 | 14.0799 | 13.485 | 90127 |
| 1735688100 | 13.85 | 0.39 | 2.90 | 13.58 | 14.02 | 13.45 | 162082 |
| 1735601700 | 13.46 | -0.13 | -0.96 | 13.6 | 13.63 | 13.35 | 99879 |
| 1735342500 | 13.59 | 0.12 | 0.89 | 13.77 | 13.77 | 13.26 | 58561 |
| 1735256100 | 13.47 | 0.15 | 1.13 | 13.26 | 13.58 | 13.15 | 31148 |
| 1735077840 | 13.32 | -0.21 | -1.55 | 13.5 | 13.7 | 13.25 | 84568 |
| 1734996900 | 13.53 | -0.05 | -0.37 | 13.44 | 13.88 | 13.26 | 54910 |
| 1734737700 | 13.58 | 0.35 | 2.65 | 13.07 | 13.78 | 13.07 | 159710 |
| 1734651300 | 13.23 | -0.02 | -0.15 | 13.33 | 13.47 | 12.98 | 258742 |
| 1734564900 | 13.25 | -0.35 | -2.57 | 13.6 | 14.13 | 13.25 | 307394 |
| 1734478500 | 13.6 | -1.22 | -8.23 | 13.28 | 13.82 | 13.25 | 2102626 |
| 1734392100 | 14.82 | -0.57 | -3.70 | 14.77 | 15.41 | 14.68 | 144090 |
| 1734132900 | 15.39 | -0.31 | -1.97 | 15.7 | 15.83 | 15.35 | 74511 |
| 1734046500 | 15.7 | -0.6 | -3.68 | 16.23 | 16.43 | 15.6816 | 42034 |
| 1733960100 | 16.3 | 0.72 | 4.62 | 15.82 | 16.4711 | 15.67 | 57175 |
| 1733873700 | 15.58 | -0.47 | -2.93 | 16.149999 | 16.535 | 15.4 | 113000 |
| 1733787300 | 16.05 | -1.96 | -10.88 | 17.08 | 17.88 | 14.05 | 384570 |
| 1733528100 | 18.01 | -0.02 | -0.11 | 18.03 | 18.04 | 17.7211 | 31495 |
| 1733441700 | 18.03 | 0.17 | 0.95 | 17.87 | 18.165 | 17.7658 | 19446 |
| 1733355300 | 17.86 | 0.54 | 3.12 | 17.39 | 18.01 | 17.29 | 32163 |
| 1733268900 | 17.32 | -0.47 | -2.64 | 17.83 | 17.88 | 17.28 | 7090 |
| 1733182500 | 17.79 | -0.2 | -1.11 | 18 | 18 | 17.2545 | 31258 |
| 1732917840 | 17.99 | 0.05 | 0.28 | 18.38 | 18.38 | 17.8 | 18320 |
| 1732750500 | 17.94 | 0.46 | 2.63 | 17.59 | 18.286 | 17.4 | 35129 |
| 1732664100 | 17.48 | -0.11 | -0.63 | 17.55 | 17.69 | 16.89 | 24830 |
| 1732577700 | 17.59 | 0.47 | 2.75 | 17.21 | 18.11 | 17.21 | 129869 |
| 1732318500 | 17.12 | 0.09 | 0.53 | 17.2 | 17.2 | 16.75 | 113831 |
| 1732232100 | 17.03 | -0.07 | -0.41 | 17.1 | 17.26 | 16.96 | 10955 |
| 1732145700 | 17.1 | -0.08 | -0.47 | 17.25 | 17.25 | 16.603 | 12505 |
| 1732059300 | 17.18 | 0.02 | 0.12 | 17 | 17.3691 | 16.59 | 16554 |
| 1731972900 | 17.16 | 0.65 | 3.94 | 16.629999 | 17.16 | 16.6 | 36034 |
| 1731713700 | 16.51 | 0.25 | 1.54 | 16.35 | 16.52 | 16.2 | 11150 |
| 1731627300 | 16.26 | -0.27 | -1.63 | 16.57 | 16.57 | 16.16 | 8632 |
| 1731540900 | 16.53 | 0.11 | 0.67 | 16.61 | 16.8 | 16.3568 | 17603 |
| 1731454500 | 16.42 | -0.45 | -2.64 | 16.91 | 16.91 | 16.245 | 20049 |
| 1731368100 | 16.865 | 0.76 | 4.75 | 16.19 | 17.06 | 16.19 | 47570 |
| 1731108900 | 16.1 | 0.23 | 1.45 | 15.96 | 16.149999 | 15.708 | 22847 |
| 1731022500 | 15.87 | -0.13 | -0.81 | 16.1 | 16.149999 | 15.16 | 49318 |
| 1730936100 | 16 | 0.52 | 3.36 | 15.77 | 16.27 | 15.52 | 56912 |
| 1730849700 | 15.48 | 0.46 | 3.06 | 15.12 | 15.5 | 15.12 | 15863 |
| 1730763300 | 15.02 | -0.2 | -1.31 | 15.23 | 15.6 | 14.94 | 29611 |
| 1730500500 | 15.22 | 0.22 | 1.47 | 14.98 | 15.445 | 14.7101 | 35727 |
| 1730414100 | 15 | -0.24 | -1.57 | 15.3 | 15.33 | 14.89 | 17482 |
| 1730327700 | 15.24 | 0.42 | 2.83 | 14.87 | 15.42 | 14.86 | 63170 |
| 1730241300 | 14.82 | 0.07 | 0.47 | 14.85 | 14.995 | 14.82 | 23060 |
| 1730154900 | 14.75 | 0.04 | 0.27 | 14.74 | 15.1799 | 14.7289 | 24729 |
| 1729895700 | 14.71 | -0.19 | -1.28 | 14.97 | 15.02 | 14.48 | 26173 |
| 1729809300 | 14.9 | 0.66 | 4.63 | 14.51 | 15.02 | 14.24 | 50563 |
| 1729722900 | 14.24 | -0.32 | -2.20 | 14.68 | 14.69 | 14.2 | 24077 |
| 1729636500 | 14.56 | -0.55 | -3.61 | 15.16 | 15.16 | 14.31 | 25580 |
| 1729550100 | 15.1054 | -0.2 | -1.34 | 15.5 | 15.52 | 15.03 | 17619 |
| 1729290900 | 15.31 | 0.04 | 0.29 | 15.4 | 15.41 | 14.98 | 28871 |
| 1729204500 | 15.265 | -0.09 | -0.59 | 15.48 | 15.62 | 15.21 | 11562 |
| 1729118100 | 15.355 | 0.54 | 3.61 | 14.92 | 15.6 | 14.92 | 30475 |
| 1729031700 | 14.82 | -0.36 | -2.37 | 15.18 | 15.4599 | 14.82 | 17723 |
| 1728945300 | 15.18 | 0.23 | 1.54 | 15.12 | 15.778 | 15.12 | 21207 |
| 1728686100 | 14.95 | 0.7 | 4.91 | 14.42 | 15.7099 | 14.41 | 68875 |
| 1728599700 | 14.25 | 0.72 | 5.32 | 13.52 | 14.49 | 13.49 | 52971 |
| 1728513300 | 13.53 | 0.08 | 0.59 | 13.43 | 13.57 | 13.4 | 29037 |
| 1728426900 | 13.45 | 0.22 | 1.66 | 13.37 | 13.47 | 13.31 | 16873 |
| 1728340500 | 13.23 | -0.07 | -0.53 | 13.32 | 13.68 | 13.23 | 34663 |
| 1728081300 | 13.3 | 0.16 | 1.22 | 13.23 | 13.32 | 13.1 | 236678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
