News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -12.8164556962 | 12.64 | 12.67 | 10.92 | 142451 | 11.60731749 | CS |
| 4 | -3.21 | -22.5579761068 | 14.23 | 14.31 | 10.92 | 117361 | 12.65854238 | CS |
| 12 | -4.56 | -29.2682926829 | 15.58 | 17.6 | 10.92 | 89951 | 14.53715215 | CS |
| 26 | -5.44 | -33.04981774 | 16.46 | 18.43 | 10.92 | 124293 | 15.78856352 | CS |
| 52 | -5.44 | -33.04981774 | 16.46 | 18.43 | 10.92 | 124293 | 15.78856352 | CS |
| 156 | -5.44 | -33.04981774 | 16.46 | 18.43 | 10.92 | 124293 | 15.78856352 | CS |
| 260 | -5.44 | -33.04981774 | 16.46 | 18.43 | 10.92 | 124293 | 15.78856352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 11.02 | -0.03 | -0.27 | 10.95 | 11.1395 | 10.7817 | 233488 |
| 1732664400 | 11.05 | -0.47 | -4.08 | 11.626 | 11.626 | 10.92 | 197839 |
| 1732578000 | 11.52 | -0.24 | -2.04 | 11.9603 | 11.99 | 11.5 | 128105 |
| 1732318800 | 11.76 | -0.08 | -0.68 | 11.95 | 12 | 11.73 | 100966 |
| 1732232400 | 11.84 | -0.41 | -3.35 | 12.2 | 12.2 | 11.76 | 154058 |
| 1732146000 | 12.25 | -0.4 | -3.16 | 12.64 | 12.67 | 12.175 | 109702 |
| 1732059600 | 12.65 | -0.12 | -0.94 | 12.7653 | 12.7999 | 12.6399 | 73750 |
| 1731973200 | 12.77 | 0.1 | 0.79 | 12.69 | 12.84 | 12.62 | 70174 |
| 1731714000 | 12.67 | -0.21 | -1.63 | 12.84 | 12.92 | 12.65 | 103784 |
| 1731627600 | 12.88 | -0.21 | -1.60 | 13.05 | 13.2 | 12.8501 | 87761 |
| 1731541200 | 13.09 | 0.34 | 2.67 | 12.79 | 13.1 | 12.71 | 156888 |
| 1731454800 | 12.75 | -0.07 | -0.55 | 12.8 | 12.8 | 12.64 | 181688 |
| 1731368400 | 12.82 | -0.04 | -0.31 | 12.8 | 13.0799 | 12.65 | 119224 |
| 1731109200 | 12.86 | -0.3 | -2.28 | 13.01 | 13.0957 | 12.67 | 161365 |
| 1731022800 | 13.16 | -0.16 | -1.20 | 13.44 | 13.62 | 13.05 | 94001 |
| 1730936400 | 13.32 | 0.03 | 0.23 | 13.2 | 13.4 | 13.149 | 112971 |
| 1730850000 | 13.29 | -0.08 | -0.60 | 13.45 | 13.67 | 13.26 | 78271 |
| 1730763600 | 13.37 | -0.41 | -2.98 | 13.76 | 13.76 | 13.36 | 94906 |
| 1730500800 | 13.78 | -0.13 | -0.93 | 13.9 | 14 | 13.78 | 77174 |
| 1730414400 | 13.91 | -0.14 | -1.00 | 14.16 | 14.16 | 13.87 | 61427 |
| 1730328000 | 14.05 | -0.26 | -1.82 | 14.19 | 14.31 | 14.02 | 114327 |
| 1730241600 | 14.31 | -0.53 | -3.57 | 14.88 | 14.901 | 14.23 | 126918 |
| 1730155200 | 14.84 | -0.38 | -2.50 | 14.97 | 15.02 | 14.81 | 67828 |
| 1729896000 | 15.22 | -0.07 | -0.46 | 15.21 | 15.3699 | 15.2 | 55786 |
| 1729809600 | 15.29 | -0.35 | -2.24 | 15.52 | 15.52 | 15.26 | 106055 |
| 1729723200 | 15.64 | -0.41 | -2.55 | 16.01 | 16.01 | 15.64 | 47087 |
| 1729636800 | 16.05 | -0.16 | -0.99 | 16.16 | 16.19 | 16.05 | 40130 |
| 1729550400 | 16.21 | -0.14 | -0.86 | 16.36 | 16.36 | 16.171199 | 48484 |
| 1729291200 | 16.35 | 0.18 | 1.11 | 16.219999 | 16.39 | 16.129999 | 41549 |
| 1729204800 | 16.17 | -0.14 | -0.86 | 16.219999 | 16.27 | 16.059999 | 56786 |
| 1729118400 | 16.309999 | 0.38 | 2.39 | 15.91 | 16.36 | 15.91 | 57630 |
| 1729032000 | 15.93 | -0.34 | -2.09 | 16.149999 | 16.149999 | 15.9 | 46040 |
| 1728945600 | 16.27 | -0.43 | -2.57 | 16.57 | 16.57 | 16.23 | 50447 |
| 1728686400 | 16.7 | 0.12 | 0.72 | 16.6 | 16.7925 | 16.59 | 36040 |
| 1728600000 | 16.579999 | 0.09 | 0.55 | 16.579999 | 16.68 | 16.54 | 64706 |
| 1728513600 | 16.489999 | -0.85 | -4.90 | 17 | 17.03 | 16.379999 | 101782 |
| 1728427200 | 17.34 | -0.24 | -1.37 | 17.37 | 17.4 | 17.2 | 62047 |
| 1728340800 | 17.58 | 0.33 | 1.91 | 17.3 | 17.6 | 17.3 | 63283 |
| 1728081600 | 17.25 | -0.23 | -1.32 | 17.3301 | 17.48 | 17.25 | 80087 |
| 1727995200 | 17.48 | 0.16 | 0.92 | 17.13 | 17.52 | 17.125 | 75900 |
| 1727908800 | 17.32 | 0.55 | 3.28 | 17.105 | 17.34 | 17.08 | 118363 |
| 1727822400 | 16.77 | 0.15 | 0.90 | 16.5 | 16.8885 | 16.35 | 128908 |
| 1727735520 | 16.62 | 0.17 | 1.03 | 16.35 | 16.629999 | 16.26 | 106506 |
| 1727476800 | 16.45 | 0.14 | 0.86 | 16.42 | 16.51 | 16.36 | 48468 |
| 1727390400 | 16.309999 | 0.39 | 2.45 | 16.079999 | 16.45 | 16.079999 | 76122 |
| 1727304000 | 15.92 | -0.21 | -1.30 | 16.149999 | 16.149999 | 15.8 | 52373 |
| 1727217600 | 16.129999 | 0.27 | 1.70 | 15.86 | 16.17 | 15.81 | 73514 |
| 1727131200 | 15.86 | 0.13 | 0.83 | 15.65 | 15.91 | 15.64 | 89172 |
| 1726872000 | 15.73 | -0.53 | -3.26 | 16 | 16.014199 | 15.64 | 120823 |
| 1726785600 | 16.26 | 0.3 | 1.88 | 16.219999 | 16.28 | 16.1 | 58634 |
| 1726699200 | 15.96 | -0.14 | -0.87 | 16.17 | 16.3002 | 15.96 | 60903 |
| 1726612800 | 16.1 | 0.35 | 2.22 | 15.8 | 16.12 | 15.8 | 54989 |
| 1726526400 | 15.75 | 0.15 | 0.96 | 15.69 | 15.76 | 15.5201 | 66151 |
| 1726267200 | 15.6 | 0.36 | 2.36 | 15.43 | 15.68 | 15.42 | 53360 |
| 1726180800 | 15.24 | 0.16 | 1.06 | 15.03 | 15.43 | 15.03 | 57636 |
| 1726094400 | 15.08 | 0.35 | 2.38 | 14.87 | 15.14 | 14.7301 | 89637 |
| 1726008000 | 14.73 | -0.23 | -1.54 | 15.0175 | 15.05 | 14.58 | 86124 |
| 1725921600 | 14.96 | -0.23 | -1.51 | 15.14 | 15.23 | 14.92 | 89166 |
| 1725662400 | 15.19 | -0.36 | -2.32 | 15.5 | 15.55 | 15.05 | 135441 |
| 1725576000 | 15.55 | 0.04 | 0.26 | 15.6037 | 15.73 | 15.52 | 65839 |
| 1725489600 | 15.51 | -0.13 | -0.83 | 15.58 | 15.79 | 15.49 | 67023 |
| 1725403200 | 15.64 | -0.92 | -5.56 | 16.129999 | 16.2 | 15.58 | 229714 |
| 1725057600 | 16.559999 | 0.3 | 1.85 | 16.23 | 16.59 | 16.2 | 76733 |
| 1724971200 | 16.26 | 0.13 | 0.81 | 16.1 | 16.26 | 16 | 71197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
