News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.36496350365 | 13.7 | 13.94 | 13.5601 | 694074 | 13.74554324 | CS |
| 4 | 0.21 | 1.55096011817 | 13.54 | 13.94 | 12.94 | 980742 | 13.42503568 | CS |
| 12 | 1.34 | 10.797743755 | 12.41 | 14.23 | 12.11 | 836560 | 13.4137718 | CS |
| 26 | 2.75 | 25 | 11 | 14.23 | 10.94 | 823957 | 12.50935688 | CS |
| 52 | 0.99 | 7.75862068966 | 12.76 | 14.36 | 10.27 | 916228 | 12.24340924 | CS |
| 156 | -7.03 | -33.8306063523 | 20.78 | 23.65 | 10.27 | 843287 | 15.34064352 | CS |
| 260 | -7.16 | -34.2419894787 | 20.91 | 29.695 | 10.27 | 777609 | 17.9780907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 13.75 | 0.02 | 0.15 | 13.83 | 13.9 | 13.58 | 685201 |
| 1726699200 | 13.73 | -0.02 | -0.15 | 13.76 | 13.94 | 13.665 | 752240 |
| 1726612800 | 13.75 | 0.01 | 0.07 | 13.81 | 13.85 | 13.7 | 692677 |
| 1726526400 | 13.74 | -0.02 | -0.15 | 13.8 | 13.8399 | 13.7 | 691214 |
| 1726267200 | 13.76 | 0.18 | 1.33 | 13.7 | 13.76 | 13.5601 | 649036 |
| 1726180800 | 13.58 | 0.31 | 2.34 | 13.25 | 13.64 | 13.25 | 808529 |
| 1726094400 | 13.27 | -0.25 | -1.85 | 13.45 | 13.45 | 13.085 | 1058740 |
| 1726008000 | 13.52 | 0.24 | 1.81 | 13.32 | 13.52 | 13.195 | 708702 |
| 1725921600 | 13.28 | -0.08 | -0.60 | 13.36 | 13.36 | 13.135 | 735453 |
| 1725662400 | 13.36 | -0.06 | -0.45 | 13.44 | 13.48 | 13.3 | 856861 |
| 1725576000 | 13.42 | 0.1 | 0.75 | 13.49 | 13.52 | 13.35 | 844836 |
| 1725489600 | 13.32 | 0.07 | 0.53 | 13.25 | 13.445 | 13.22 | 531124 |
| 1725403200 | 13.25 | 0.13 | 0.99 | 13.07 | 13.3 | 13.07 | 841578 |
| 1725057600 | 13.12 | -0.13 | -0.98 | 13.2 | 13.26 | 12.94 | 1401670 |
| 1724971200 | 13.25 | -0.17 | -1.27 | 13.49 | 13.5 | 13.15 | 1214520 |
| 1724884800 | 13.42 | 0.05 | 0.37 | 13.28 | 13.48 | 13.27 | 867061 |
| 1724798400 | 13.37 | 0.08 | 0.60 | 13.25 | 13.37 | 13.15 | 1172120 |
| 1724712000 | 13.29 | -0.16 | -1.19 | 13.58 | 13.6 | 13.28 | 1030552 |
| 1724452800 | 13.45 | 0 | 0.00 | 13.54 | 13.67 | 13.37 | 3091983 |
| 1724366400 | 13.45 | -0.22 | -1.61 | 13.62 | 13.63 | 13.41 | 1071781 |
| 1724280000 | 13.67 | 0.24 | 1.79 | 13.54 | 13.68 | 13.46 | 532919 |
| 1724193600 | 13.43 | -0.16 | -1.18 | 13.57 | 13.57 | 13.42 | 401372 |
| 1724107200 | 13.59 | 0.18 | 1.34 | 13.41 | 13.6 | 13.385 | 592073 |
| 1723848000 | 13.41 | 0.04 | 0.30 | 13.41 | 13.455 | 13.285 | 621007 |
| 1723761600 | 13.37 | 0.06 | 0.45 | 13.4 | 13.465 | 13.26 | 656926 |
| 1723675200 | 13.31 | -0.05 | -0.37 | 13.44 | 13.45 | 13.285 | 590741 |
| 1723588800 | 13.36 | 0.09 | 0.68 | 13.38 | 13.43 | 13.23 | 823900 |
| 1723502400 | 13.27 | -0.15 | -1.12 | 13.37 | 13.39 | 13.24 | 715023 |
| 1723243200 | 13.42 | 0 | 0.00 | 13.47 | 13.545 | 13.38 | 577907 |
| 1723156800 | 13.42 | 0.15 | 1.13 | 13.33 | 13.49 | 13.26 | 577642 |
| 1723070400 | 13.27 | -0.17 | -1.26 | 13.56 | 13.56 | 13.23 | 684773 |
| 1722984000 | 13.44 | 0.23 | 1.74 | 13.26 | 13.64 | 13.19 | 1159013 |
| 1722897600 | 13.21 | -0.3 | -2.22 | 13 | 13.54 | 12.8803 | 1429695 |
| 1722638400 | 13.51 | -0.01 | -0.07 | 13.25 | 13.66 | 13.14 | 1288827 |
| 1722552000 | 13.52 | -0.41 | -2.94 | 13.73 | 13.905 | 13.385 | 1087063 |
| 1722465600 | 13.93 | -0.17 | -1.21 | 14.05 | 14.23 | 13.79 | 1649698 |
| 1722379200 | 14.1 | 0.09 | 0.64 | 14.04 | 14.1 | 13.92 | 887788 |
| 1722292800 | 14.01 | 0.06 | 0.43 | 14 | 14.02 | 13.87 | 735913 |
| 1722033600 | 13.95 | 0.25 | 1.82 | 13.89 | 13.98 | 13.77 | 539462 |
| 1721947200 | 13.7 | 0.07 | 0.51 | 13.61 | 13.87 | 13.6 | 750303 |
| 1721860800 | 13.63 | -0.14 | -1.02 | 13.77 | 14.01 | 13.62 | 695216 |
| 1721774400 | 13.77 | 0.18 | 1.32 | 13.54 | 13.87 | 13.51 | 906902 |
| 1721688000 | 13.59 | 0.16 | 1.19 | 13.51 | 13.65 | 13.45 | 593418 |
| 1721428800 | 13.43 | -0.11 | -0.81 | 13.56 | 13.58 | 13.385 | 598324 |
| 1721342400 | 13.54 | -0.3 | -2.17 | 13.71 | 13.95 | 13.42 | 750815 |
| 1721256000 | 13.84 | 0.06 | 0.44 | 13.74 | 13.98 | 13.74 | 712390 |
| 1721169600 | 13.78 | 0.29 | 2.15 | 13.65 | 13.91 | 13.61 | 1028075 |
| 1721083200 | 13.49 | 0.29 | 2.20 | 13.28 | 13.515 | 13.23 | 906755 |
| 1720824000 | 13.2 | 0.11 | 0.84 | 13.2 | 13.2791 | 13.105 | 706678 |
| 1720737600 | 13.09 | 0.35 | 2.75 | 13 | 13.2103 | 12.985 | 980030 |
| 1720651200 | 12.74 | 0.14 | 1.11 | 12.62 | 12.76 | 12.575 | 555344 |
| 1720564800 | 12.6 | -0.03 | -0.24 | 12.63 | 12.63 | 12.435 | 646129 |
| 1720478400 | 12.63 | 0.26 | 2.10 | 12.44 | 12.68 | 12.415 | 850800 |
| 1720219200 | 12.37 | 0.03 | 0.24 | 12.33 | 12.39 | 12.26 | 486173 |
| 1720040640 | 12.34 | 0.03 | 0.24 | 12.38 | 12.435 | 12.3 | 263062 |
| 1719960000 | 12.31 | 0.1 | 0.82 | 12.22 | 12.34 | 12.21 | 446246 |
| 1719873600 | 12.21 | -0.1 | -0.81 | 12.41 | 12.42 | 12.11 | 549643 |
| 1719614400 | 12.31 | 0 | 0.00 | 12.31 | 12.31 | 12.31 | 0 |
| 1719528000 | 12.31 | 0.17 | 1.40 | 12.18 | 12.33 | 12.08 | 611311 |
| 1719441600 | 12.14 | -0.04 | -0.33 | 12.08 | 12.16 | 12.045 | 520263 |
| 1719355200 | 12.18 | -0.08 | -0.65 | 12.22 | 12.28 | 12.125 | 545496 |
| 1719268800 | 12.26 | 0.09 | 0.74 | 12.21 | 12.415 | 12.17 | 594174 |
| 1719009600 | 12.17 | 0.07 | 0.58 | 12.13 | 12.29 | 12.09 | 2327738 |
| 1718923200 | 12.1 | -0.21 | -1.71 | 12.18 | 12.25 | 12.07 | 743824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
