News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.47383935151 | 13.57 | 13.77 | 13.32 | 350790 | 13.54790401 | CS |
| 4 | -0.05 | -0.372578241431 | 13.42 | 14.47 | 13.32 | 550785 | 13.92381874 | CS |
| 12 | -1.22 | -8.36189170665 | 14.59 | 14.84 | 13.32 | 415541 | 14.02262889 | CS |
| 26 | -0.54 | -3.8820992092 | 13.91 | 14.84 | 13.32 | 384312 | 13.99226392 | CS |
| 52 | 0.03 | 0.224887556222 | 13.34 | 15.27 | 12.66 | 365704 | 14.08524237 | CS |
| 156 | 4.26 | 46.7618002195 | 9.11 | 17.78 | 8.02 | 585656 | 13.67035451 | CS |
| 260 | 4.75 | 55.1044083527 | 8.62 | 17.78 | 2.3 | 560859 | 10.67067602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 13.37 | -0.12 | -0.89 | 13.49 | 13.52 | 13.32 | 658822 |
| 1718919600 | 13.49 | -0.15 | -1.10 | 13.63 | 13.77 | 13.44 | 648528 |
| 1718833200 | 13.64 | 0.07 | 0.52 | 13.55 | 13.69 | 13.55 | 151745 |
| 1718746800 | 13.57 | -0.03 | -0.22 | 13.6 | 13.76 | 13.53 | 354644 |
| 1718660400 | 13.6 | 0.05 | 0.37 | 13.57 | 13.67 | 13.46 | 289710 |
| 1718401200 | 13.55 | -0.06 | -0.44 | 13.57 | 13.62 | 13.51 | 309321 |
| 1718314800 | 13.61 | -0.19 | -1.38 | 13.79 | 13.8 | 13.58 | 437133 |
| 1718228400 | 13.8 | -0.01 | -0.07 | 13.98 | 14 | 13.75 | 295426 |
| 1718142000 | 13.81 | -0.11 | -0.79 | 13.92 | 13.92 | 13.72 | 301231 |
| 1718055600 | 13.92 | 0.23 | 1.68 | 13.76 | 14.05 | 13.76 | 224359 |
| 1717796400 | 13.69 | 0.03 | 0.22 | 13.65 | 13.86 | 13.63 | 414848 |
| 1717710000 | 13.66 | -0.02 | -0.15 | 13.69 | 13.82 | 13.65 | 284871 |
| 1717623600 | 13.68 | 0.16 | 1.18 | 13.58 | 13.8 | 13.57 | 517136 |
| 1717537200 | 13.52 | -0.31 | -2.24 | 13.75 | 13.75 | 13.47 | 764088 |
| 1717450800 | 13.83 | -0.64 | -4.42 | 14.42 | 14.42 | 13.82 | 1218856 |
| 1717191600 | 14.47 | 0.33 | 2.33 | 14.14 | 14.47 | 14.07 | 2838698 |
| 1717105200 | 14.14 | 0.1 | 0.71 | 14.03 | 14.21 | 14.03 | 350906 |
| 1717018800 | 14.04 | -0.01 | -0.07 | 14.06 | 14.29 | 13.97 | 487492 |
| 1716932400 | 14.05 | 0.41 | 3.01 | 13.66 | 14.1 | 13.64 | 655249 |
| 1716846000 | 13.64 | 0.15 | 1.11 | 13.54 | 13.66 | 13.54 | 188626 |
| 1716586800 | 13.49 | 0.09 | 0.67 | 13.42 | 13.55 | 13.41 | 282842 |
| 1716500400 | 13.4 | -0.15 | -1.11 | 13.63 | 13.64 | 13.36 | 370559 |
| 1716414000 | 13.55 | -0.14 | -1.02 | 13.66 | 13.66 | 13.46 | 613252 |
| 1716327600 | 13.69 | -0.06 | -0.44 | 13.72 | 13.79 | 13.68 | 282757 |
| 1715982000 | 13.75 | 0.09 | 0.66 | 13.64 | 13.78 | 13.64 | 265731 |
| 1715895600 | 13.66 | 0.05 | 0.37 | 13.8 | 13.82 | 13.61 | 413380 |
| 1715809200 | 13.61 | -0.12 | -0.87 | 13.68 | 13.71 | 13.56 | 568044 |
| 1715722800 | 13.73 | -0.06 | -0.44 | 13.76 | 13.76 | 13.64 | 247066 |
| 1715636400 | 13.79 | 0.15 | 1.10 | 13.69 | 13.8 | 13.66 | 246799 |
| 1715377200 | 13.64 | -0.14 | -1.02 | 13.81 | 13.88 | 13.6 | 594729 |
| 1715290800 | 13.78 | -0.23 | -1.64 | 14.02 | 14.04 | 13.73 | 700689 |
| 1715204400 | 14.01 | -0.04 | -0.28 | 13.95 | 14.03 | 13.81 | 689953 |
| 1715118000 | 14.05 | -0.09 | -0.64 | 14.3 | 14.3 | 13.92 | 673723 |
| 1715031600 | 14.14 | 0.19 | 1.36 | 14.04 | 14.23 | 14.04 | 251893 |
| 1714772400 | 13.95 | -0.05 | -0.36 | 14.05 | 14.09 | 13.92 | 204382 |
| 1714686000 | 14 | 0.04 | 0.29 | 14.05 | 14.12 | 13.97 | 209020 |
| 1714599600 | 13.96 | -0.21 | -1.48 | 14.14 | 14.18 | 13.9 | 413377 |
| 1714513200 | 14.17 | -0.31 | -2.14 | 14.4 | 14.45 | 14.15 | 323816 |
| 1714426800 | 14.48 | 0.01 | 0.07 | 14.36 | 14.48 | 14.35 | 246646 |
| 1714167600 | 14.47 | 0.19 | 1.33 | 14.29 | 14.51 | 14.28 | 336660 |
| 1714081200 | 14.28 | 0.04 | 0.28 | 14.21 | 14.28 | 14.12 | 310975 |
| 1713994800 | 14.24 | 0.01 | 0.07 | 14.18 | 14.32 | 14.17 | 218063 |
| 1713908400 | 14.23 | 0.05 | 0.35 | 14.18 | 14.38 | 14.13 | 355541 |
| 1713822000 | 14.18 | -0.12 | -0.84 | 14.3 | 14.3 | 14.14 | 317993 |
| 1713562800 | 14.3 | 0.11 | 0.78 | 14.19 | 14.45 | 14.15 | 247487 |
| 1713476400 | 14.19 | -0.06 | -0.42 | 14.26 | 14.31 | 14.11 | 167348 |
| 1713390000 | 14.25 | -0.05 | -0.35 | 14.27 | 14.39 | 14.16 | 227202 |
| 1713303600 | 14.3 | -0.03 | -0.21 | 14.3 | 14.36 | 14.2 | 208790 |
| 1713217200 | 14.33 | -0.18 | -1.24 | 14.5 | 14.5 | 14.23 | 281614 |
| 1712958000 | 14.51 | -0.06 | -0.41 | 14.66 | 14.77 | 14.43 | 300209 |
| 1712871600 | 14.57 | 0 | 0.00 | 14.6 | 14.7 | 14.52 | 279242 |
| 1712785200 | 14.57 | 0.24 | 1.67 | 14.35 | 14.59 | 14.3 | 363306 |
| 1712698800 | 14.33 | -0.25 | -1.71 | 14.55 | 14.57 | 14.29 | 324328 |
| 1712612400 | 14.58 | -0.12 | -0.82 | 14.7 | 14.76 | 14.55 | 197977 |
| 1712353200 | 14.7 | -0.12 | -0.81 | 14.84 | 14.84 | 14.69 | 344771 |
| 1712266800 | 14.82 | 0.04 | 0.27 | 14.83 | 14.83 | 14.66 | 230776 |
| 1712180400 | 14.78 | 0.07 | 0.48 | 14.77 | 14.81 | 14.71 | 286592 |
| 1712094000 | 14.71 | 0.1 | 0.68 | 14.65 | 14.75 | 14.6 | 426293 |
| 1712007600 | 14.61 | 0.02 | 0.14 | 14.59 | 14.68 | 14.46 | 344657 |
| 1711662000 | 14.59 | -0.07 | -0.48 | 14.66 | 14.74 | 14.56 | 344191 |
| 1711575600 | 14.66 | 0.11 | 0.76 | 14.53 | 14.69 | 14.53 | 258499 |
| 1711489200 | 14.55 | -0.04 | -0.27 | 14.62 | 14.62 | 14.5 | 195233 |
| 1711402800 | 14.59 | 0.06 | 0.41 | 14.55 | 14.67 | 14.54 | 268041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
