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 | 0 | 13.25 | 14.04 | 12.87 | 4335747 | 13.42394228 | CS |
| 4 | -0.95 | -6.69014084507 | 14.2 | 15.895 | 12.01 | 5624843 | 13.58111985 | CS |
| 12 | 0.37 | 2.87267080745 | 12.88 | 15.895 | 12.01 | 4520264 | 13.66962392 | CS |
| 26 | -0.94 | -6.62438336857 | 14.19 | 15.895 | 11.92 | 4554413 | 13.28138785 | CS |
| 52 | -2.96 | -18.2603331277 | 16.21 | 17.74 | 11.77 | 4316466 | 13.80883322 | CS |
| 156 | -4.47 | -25.2257336343 | 17.72 | 20.74 | 10.1 | 3107119 | 14.31418292 | CS |
| 260 | 1.2 | 9.95850622407 | 12.05 | 20.74 | 3.54 | 2522840 | 13.71896499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 13.29 | -0.05 | -0.37 | 13.39 | 13.54 | 13.21 | 3051811 |
| 1721688000 | 13.34 | 0.23 | 1.75 | 13.18 | 13.4097 | 13.05 | 2668892 |
| 1721428800 | 13.11 | 0.06 | 0.46 | 13.095 | 13.2199 | 12.97 | 2422965 |
| 1721342400 | 13.05 | -0.44 | -3.26 | 13.4 | 13.54 | 12.87 | 3688921 |
| 1721256000 | 13.49 | -0.22 | -1.60 | 13.68 | 14.04 | 13.26 | 6024605 |
| 1721169600 | 13.71 | 0.35 | 2.62 | 13.25 | 13.8 | 13.15 | 6873354 |
| 1721083200 | 13.36 | 0.47 | 3.65 | 12.38 | 13.48 | 12.01 | 16285056 |
| 1720824000 | 12.89 | -2.64 | -17.00 | 15.65 | 15.895 | 12.2475 | 38372456 |
| 1720737600 | 15.53 | 0.44 | 2.92 | 15.37 | 15.55 | 15.3 | 3903781 |
| 1720651200 | 15.09 | 0.24 | 1.62 | 15.02 | 15.15 | 14.85 | 3116309 |
| 1720564800 | 14.85 | -0.04 | -0.27 | 14.89 | 15.02 | 14.76 | 1980001 |
| 1720478400 | 14.89 | 0.15 | 1.02 | 14.74 | 14.94 | 14.74 | 1834870 |
| 1720219200 | 14.74 | 0.04 | 0.27 | 14.67 | 15.03 | 14.64 | 2824332 |
| 1720040640 | 14.7 | 0.15 | 1.03 | 14.61 | 14.78 | 14.54 | 2354366 |
| 1719960000 | 14.55 | 0.36 | 2.54 | 14.19 | 14.615 | 14.17 | 2795506 |
| 1719873600 | 14.19 | -0.16 | -1.11 | 14.35 | 14.48 | 13.965 | 4073906 |
| 1719614400 | 14.35 | 0.13 | 0.91 | 14.26 | 14.395 | 14.21 | 3006504 |
| 1719528000 | 14.22 | -0.02 | -0.14 | 14.21 | 14.22 | 14 | 1516097 |
| 1719441600 | 14.24 | 0.1 | 0.71 | 14.1 | 14.265 | 14.07 | 1782398 |
| 1719355200 | 14.14 | -0.06 | -0.42 | 14.2 | 14.23 | 14.1 | 1347696 |
| 1719268800 | 14.2 | 0.08 | 0.57 | 14.16 | 14.28 | 14.06 | 1815843 |
| 1719009600 | 14.12 | 0.02 | 0.14 | 14.06 | 14.2 | 14.045 | 3596492 |
| 1718923200 | 14.1 | 0.14 | 1.00 | 14.04 | 14.12 | 13.98 | 1957388 |
| 1718750400 | 13.96 | -0.08 | -0.57 | 14 | 14.0786 | 13.915 | 1428949 |
| 1718664000 | 14.04 | 0.35 | 2.56 | 13.63 | 14.07 | 13.61 | 2241184 |
| 1718404800 | 13.69 | -0.14 | -1.01 | 13.65 | 13.81 | 13.6 | 1195118 |
| 1718318400 | 13.83 | 0.15 | 1.10 | 13.48 | 13.88 | 13.48 | 2203956 |
| 1718232000 | 13.68 | 0.26 | 1.94 | 13.945 | 13.98 | 13.6 | 2938119 |
| 1718145600 | 13.42 | -0.06 | -0.45 | 13.39 | 13.53 | 13.3 | 2062379 |
| 1718059200 | 13.48 | -0.04 | -0.30 | 13.4 | 13.59 | 13.335 | 1941340 |
| 1717800000 | 13.52 | -0.6 | -4.25 | 13.78 | 13.8 | 13.32 | 4375384 |
| 1717713600 | 14.12 | -0.06 | -0.42 | 14.04 | 14.15 | 13.98 | 2159751 |
| 1717627200 | 14.18 | 0.42 | 3.05 | 13.86 | 14.23 | 13.72 | 2670670 |
| 1717540800 | 13.76 | -0.31 | -2.20 | 13.93 | 14.07 | 13.73 | 2471182 |
| 1717454400 | 14.07 | 0.39 | 2.85 | 13.92 | 14.16 | 13.89 | 3706802 |
| 1717195200 | 13.68 | 0.23 | 1.71 | 13.59 | 13.79 | 13.42 | 3375435 |
| 1717108800 | 13.45 | 0.39 | 2.99 | 13.2 | 13.53 | 13.18 | 2581234 |
| 1717022400 | 13.06 | -0.2 | -1.51 | 13.12 | 13.21 | 12.98 | 2690827 |
| 1716936000 | 13.26 | -0.11 | -0.82 | 13.34 | 13.515 | 13.23 | 2496362 |
| 1716590400 | 13.37 | 0.14 | 1.06 | 13.3 | 13.46 | 13.21 | 2546727 |
| 1716504000 | 13.23 | -0.26 | -1.93 | 13.5 | 13.51 | 13.115 | 3244023 |
| 1716417600 | 13.49 | -0.3 | -2.18 | 13.74 | 13.78 | 13.48 | 2401529 |
| 1716331200 | 13.79 | -0.07 | -0.51 | 13.85 | 13.8975 | 13.73 | 1997879 |
| 1716244800 | 13.86 | -0.03 | -0.22 | 13.9 | 13.98 | 13.8 | 1797486 |
| 1715985600 | 13.89 | 0.08 | 0.58 | 13.79 | 13.95 | 13.73 | 2374294 |
| 1715899200 | 13.81 | -0.87 | -5.93 | 14.14 | 14.1746 | 13.655 | 4312929 |
| 1715812800 | 14.68 | -0.42 | -2.78 | 15.21 | 15.28 | 14.42 | 7355094 |
| 1715726400 | 15.1 | 1.44 | 10.54 | 14.27 | 15.48 | 14.19 | 19807619 |
| 1715640000 | 13.66 | 0.56 | 4.27 | 13.26 | 14.18 | 13.22 | 9249118 |
| 1715380800 | 13.1 | 0.26 | 2.02 | 12.89 | 13.145 | 12.79 | 5286598 |
| 1715294400 | 12.84 | -0.66 | -4.89 | 13.33 | 13.4 | 12.6 | 14002846 |
| 1715208000 | 13.5 | 0.04 | 0.30 | 13.64 | 13.64 | 13.31 | 2884858 |
| 1715121600 | 13.46 | 0.04 | 0.30 | 13.47 | 13.535 | 13.385 | 3618923 |
| 1715035200 | 13.42 | 0.53 | 4.11 | 13.01 | 13.42 | 13.01 | 4590526 |
| 1714776000 | 12.89 | -0.19 | -1.45 | 13.4 | 13.64 | 12.695 | 7025668 |
| 1714689600 | 13.08 | 0.11 | 0.85 | 13.16 | 13.33 | 13 | 4021773 |
| 1714603200 | 12.97 | 0.14 | 1.09 | 12.94 | 13.175 | 12.64 | 3657482 |
| 1714516800 | 12.83 | -0.19 | -1.46 | 12.88 | 13 | 12.724 | 2699239 |
| 1714430400 | 13.02 | 0.2 | 1.56 | 12.95 | 13.075 | 12.91 | 2352183 |
| 1714171200 | 12.82 | 0.28 | 2.23 | 12.63 | 12.96 | 12.57 | 2943966 |
| 1714084800 | 12.54 | -0.48 | -3.69 | 12.86 | 12.895 | 12.51 | 3618443 |
| 1713998400 | 13.02 | -0.18 | -1.36 | 13.14 | 13.19 | 12.8 | 3197574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
