News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 3.36605890603 | 14.26 | 14.775 | 13.96 | 980879 | 14.37262868 | CS |
| 4 | 2.52 | 20.6219312602 | 12.22 | 14.775 | 12.03 | 745227 | 13.61568574 | CS |
| 12 | 3.48 | 30.9058614565 | 11.26 | 14.775 | 11.09 | 635167 | 13.10302562 | CS |
| 26 | 4.17 | 39.4512771996 | 10.57 | 14.775 | 10.19 | 607372 | 12.38041891 | CS |
| 52 | 3.92 | 36.2292051756 | 10.82 | 14.775 | 8.15 | 609148 | 11.27658569 | CS |
| 156 | 5.895 | 66.6478236292 | 8.845 | 14.775 | 6.38 | 657917 | 10.16892096 | CS |
| 260 | -1.19 | -7.47018204645 | 15.93 | 16.29 | 3.26 | 709834 | 9.4707778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 14.74 | 0.32 | 2.22 | 14.37 | 14.775 | 14.26 | 850973 |
| 1721688000 | 14.42 | 0.23 | 1.62 | 14.26 | 14.46 | 14.12 | 471562 |
| 1721428800 | 14.19 | -0.03 | -0.21 | 14.23 | 14.355 | 13.96 | 1689970 |
| 1721342400 | 14.22 | -0.22 | -1.52 | 14.3 | 14.75 | 14.2 | 699017 |
| 1721256000 | 14.44 | 0.11 | 0.77 | 14.26 | 14.71 | 14.26 | 1192873 |
| 1721169600 | 14.33 | 0.48 | 3.47 | 13.93 | 14.525 | 13.915 | 1423247 |
| 1721083200 | 13.85 | 0.23 | 1.69 | 13.84 | 13.99 | 13.66 | 616245 |
| 1720824000 | 13.62 | 0.35 | 2.64 | 13.48 | 13.69 | 13.42 | 1626657 |
| 1720737600 | 13.27 | 0.61 | 4.82 | 12.94 | 13.36 | 12.77 | 597842 |
| 1720651200 | 12.66 | 0.21 | 1.69 | 12.52 | 12.68 | 12.44 | 320279 |
| 1720564800 | 12.45 | -0.09 | -0.72 | 12.45 | 12.54 | 12.364 | 608618 |
| 1720478400 | 12.54 | 0.28 | 2.28 | 12.32 | 12.56 | 12.32 | 675736 |
| 1720219200 | 12.26 | -0.51 | -3.99 | 12.69 | 12.706 | 12.23 | 426457 |
| 1720040640 | 12.77 | 0.14 | 1.11 | 12.68 | 12.795 | 12.61 | 209540 |
| 1719960000 | 12.63 | -0.04 | -0.32 | 12.66 | 12.7799 | 12.59 | 365053 |
| 1719873600 | 12.67 | 0.17 | 1.36 | 12.93 | 12.9999 | 12.63 | 561714 |
| 1719614400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1719528000 | 12.5 | 0.16 | 1.30 | 12.4 | 12.51 | 12.29 | 566518 |
| 1719441600 | 12.34 | 0.05 | 0.41 | 12.22 | 12.41 | 12.03 | 511789 |
| 1719355200 | 12.29 | 0.02 | 0.16 | 12.2 | 12.35 | 12.16 | 407432 |
| 1719268800 | 12.27 | 0.14 | 1.15 | 12.21 | 12.42 | 12.1 | 365700 |
| 1719009600 | 12.13 | -0.13 | -1.06 | 12.21 | 12.27 | 12.02 | 886749 |
| 1718923200 | 12.26 | -0.08 | -0.65 | 12.22 | 12.32 | 12.16 | 277022 |
| 1718750400 | 12.34 | 0.01 | 0.08 | 12.32 | 12.44 | 12.24 | 313409 |
| 1718664000 | 12.33 | 0.16 | 1.31 | 12.13 | 12.375 | 12.1 | 530090 |
| 1718404800 | 12.17 | -0.29 | -2.33 | 12.34 | 12.34 | 12.02 | 440000 |
| 1718318400 | 12.46 | -0.27 | -2.12 | 12.68 | 12.645 | 12.24 | 479245 |
| 1718232000 | 12.73 | 0.06 | 0.47 | 13 | 13.11 | 12.725 | 424291 |
| 1718145600 | 12.67 | 0.17 | 1.36 | 12.41 | 12.72 | 12.28 | 435247 |
| 1718059200 | 12.5 | -0.14 | -1.11 | 12.51 | 12.67 | 12.37 | 931355 |
| 1717800000 | 12.64 | -0.14 | -1.10 | 12.66 | 12.75 | 12.58 | 379911 |
| 1717713600 | 12.78 | -0.26 | -1.99 | 13 | 13 | 12.7 | 451656 |
| 1717627200 | 13.04 | 0.28 | 2.19 | 12.8 | 13.095 | 12.61 | 686767 |
| 1717540800 | 12.76 | -0.41 | -3.11 | 13.01 | 13.045 | 12.69 | 639670 |
| 1717454400 | 13.17 | -0.12 | -0.90 | 13.4 | 13.41 | 13.072 | 592826 |
| 1717195200 | 13.29 | 0.21 | 1.61 | 13.13 | 13.307 | 13.06 | 568503 |
| 1717108800 | 13.08 | 0.01 | 0.08 | 13.17 | 13.28 | 12.99 | 538590 |
| 1717022400 | 13.07 | -0.04 | -0.31 | 12.98 | 13.11 | 12.88 | 422270 |
| 1716936000 | 13.11 | -0.02 | -0.15 | 13.27 | 13.33 | 13.04 | 371478 |
| 1716590400 | 13.13 | -0.01 | -0.08 | 13.23 | 13.2579 | 13.01 | 291272 |
| 1716504000 | 13.14 | -0.23 | -1.72 | 13.38 | 13.38 | 12.97 | 411143 |
| 1716417600 | 13.37 | -0.29 | -2.12 | 13.63 | 13.63 | 13.33 | 453552 |
| 1716331200 | 13.66 | 0.02 | 0.15 | 13.6 | 13.73 | 13.52 | 598684 |
| 1716244800 | 13.64 | 0.16 | 1.19 | 13.48 | 13.695 | 13.48 | 499199 |
| 1715985600 | 13.48 | -0.3 | -2.18 | 13.84 | 13.84 | 13.45 | 513919 |
| 1715899200 | 13.78 | -0.12 | -0.86 | 13.75 | 13.925 | 13.73 | 591296 |
| 1715812800 | 13.9 | -0.03 | -0.22 | 13.96 | 13.96 | 13.73 | 523744 |
| 1715726400 | 13.93 | 0.08 | 0.58 | 13.88 | 13.95 | 13.63 | 620649 |
| 1715640000 | 13.85 | 0.18 | 1.32 | 13.76 | 14.015 | 13.49 | 1159418 |
| 1715380800 | 13.67 | 0.91 | 7.13 | 12.83 | 13.68 | 12.81 | 1319640 |
| 1715294400 | 12.76 | 1.04 | 8.87 | 12.41 | 12.8 | 12.28 | 1207893 |
| 1715208000 | 11.72 | 0.06 | 0.51 | 11.62 | 11.72 | 11.48 | 984197 |
| 1715121600 | 11.66 | 0.07 | 0.60 | 11.69 | 11.78 | 11.56 | 807761 |
| 1715035200 | 11.59 | 0.08 | 0.70 | 11.57 | 11.7 | 11.535 | 828383 |
| 1714776000 | 11.51 | 0.08 | 0.70 | 11.58 | 11.635 | 11.38 | 426210 |
| 1714689600 | 11.43 | 0.3 | 2.70 | 11.34 | 11.49 | 11.22 | 379092 |
| 1714603200 | 11.13 | -0.1 | -0.89 | 11.26 | 11.35 | 11.09 | 396995 |
| 1714516800 | 11.23 | -0.36 | -3.11 | 11.5 | 11.54 | 11.2 | 403143 |
| 1714430400 | 11.59 | -0.01 | -0.09 | 11.62 | 11.64 | 11.52 | 227695 |
| 1714171200 | 11.6 | 0.03 | 0.26 | 11.59 | 11.7 | 11.53 | 314028 |
| 1714084800 | 11.57 | -0.1 | -0.86 | 11.59 | 11.66 | 11.4 | 456641 |
| 1713998400 | 11.67 | -0.38 | -3.15 | 11.94 | 12 | 11.65 | 515828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
