News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -2.64957264957 | 11.7 | 11.82 | 11.34 | 8062219 | 11.67323003 | SP |
| 4 | -0.36 | -3.06382978723 | 11.75 | 11.82 | 11.34 | 7897386 | 11.59429405 | SP |
| 12 | -1.08 | -8.66078588613 | 12.47 | 12.5 | 11.34 | 4760524 | 11.80937846 | SP |
| 26 | -0.23 | -1.97934595525 | 11.62 | 12.54 | 11.34 | 3925320 | 11.904765 | SP |
| 52 | -0.22 | -1.89491817399 | 11.61 | 12.54 | 11.23 | 3653588 | 11.79800973 | SP |
| 156 | -3.36 | -22.7796610169 | 14.75 | 14.86 | 10.135 | 4525758 | 11.92693404 | SP |
| 260 | -3.77 | -24.8680738786 | 15.16 | 15.37 | 9.71 | 3999729 | 12.79202654 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 11.34 | -0.18 | -1.56 | 11.42 | 11.465 | 11.34 | 8962805 |
| 1736379000 | 11.52 | -0.07 | -0.60 | 11.51 | 11.59 | 11.5 | 5518772 |
| 1736292600 | 11.59 | -0.16 | -1.36 | 11.71 | 11.76 | 11.55 | 9815703 |
| 1736206200 | 11.75 | -0.05 | -0.42 | 11.75 | 11.8 | 11.69 | 9476937 |
| 1735947000 | 11.8 | 0.1 | 0.85 | 11.7 | 11.82 | 11.7 | 7343347 |
| 1735860600 | 11.7 | 0.17 | 1.47 | 11.56 | 11.71 | 11.56 | 8364049 |
| 1735687800 | 11.53 | 0.05 | 0.44 | 11.46 | 11.55 | 11.46 | 9823579 |
| 1735601400 | 11.48 | 0.07 | 0.61 | 11.34 | 11.5 | 11.34 | 14201622 |
| 1735342200 | 11.41 | -0.05 | -0.44 | 11.49 | 11.49 | 11.4 | 12047042 |
| 1735255800 | 11.46 | -0.04 | -0.35 | 11.45 | 11.48 | 11.43 | 7852011 |
| 1735077840 | 11.5 | -0.02 | -0.17 | 11.47 | 11.515 | 11.42 | 5858502 |
| 1734996600 | 11.52 | -0.12 | -1.03 | 11.58 | 11.615 | 11.52 | 6236092 |
| 1734737400 | 11.64 | 0.06 | 0.52 | 11.6 | 11.66 | 11.6 | 5767777 |
| 1734651000 | 11.58 | -0.09 | -0.77 | 11.57 | 11.61 | 11.51 | 9052364 |
| 1734564600 | 11.67 | -0.09 | -0.77 | 11.75 | 11.7862 | 11.63 | 6410350 |
| 1734478200 | 11.76 | 0.01 | 0.09 | 11.69 | 11.76 | 11.69 | 5360129 |
| 1734391800 | 11.75 | 0.01 | 0.09 | 11.73 | 11.7769 | 11.6901 | 5439535 |
| 1734132600 | 11.74 | -0.07 | -0.59 | 11.75 | 11.8151 | 11.71 | 5325872 |
| 1734046200 | 11.81 | -0.1 | -0.84 | 11.87 | 11.89 | 11.8 | 7247954 |
| 1733959800 | 11.91 | 0.02 | 0.17 | 11.91 | 11.94 | 11.89 | 5580697 |
| 1733873400 | 11.89 | 0.01 | 0.08 | 11.86 | 11.92 | 11.85 | 2862474 |
| 1733787000 | 11.88 | -0.03 | -0.25 | 11.87 | 11.93 | 11.862 | 7095467 |
| 1733527800 | 11.91 | -0.02 | -0.17 | 11.94 | 11.9951 | 11.91 | 2032254 |
| 1733441400 | 11.93 | 0.01 | 0.08 | 11.93 | 11.96 | 11.91 | 1929061 |
| 1733355000 | 11.92 | 0.02 | 0.17 | 11.91 | 11.95 | 11.88 | 3040547 |
| 1733268600 | 11.9 | -0.02 | -0.17 | 11.88 | 11.95 | 11.865 | 3534305 |
| 1733182200 | 11.92 | -0.06 | -0.50 | 11.98 | 12.005 | 11.91 | 5545998 |
| 1732917840 | 11.98 | 0.05 | 0.42 | 11.96 | 12.01 | 11.94 | 2257619 |
| 1732750200 | 11.93 | 0.03 | 0.25 | 11.91 | 11.945 | 11.88 | 3025870 |
| 1732663800 | 11.9 | -0.12 | -1.00 | 11.96 | 11.975 | 11.85 | 3349665 |
| 1732577400 | 12.02 | 0.07 | 0.59 | 12.01 | 12.07 | 11.9801 | 3031110 |
| 1732318200 | 11.95 | 0.01 | 0.08 | 11.99 | 11.99 | 11.9075 | 2163562 |
| 1732231800 | 11.94 | 0.11 | 0.93 | 11.79 | 11.95 | 11.79 | 5113398 |
| 1732145400 | 11.83 | -0.04 | -0.34 | 11.83 | 11.8595 | 11.78 | 3613184 |
| 1732059000 | 11.87 | -0.06 | -0.50 | 11.9 | 11.95 | 11.8601 | 2522423 |
| 1731972600 | 11.93 | -0.09 | -0.75 | 11.96 | 11.9923 | 11.92 | 2041517 |
| 1731713400 | 12.02 | 0.01 | 0.08 | 11.96 | 12.02 | 11.96 | 3281454 |
| 1731627000 | 12.01 | -0.03 | -0.25 | 12.07 | 12.08 | 11.99 | 3255359 |
| 1731540600 | 12.04 | -0.01 | -0.08 | 12.07 | 12.13 | 12.02 | 3373826 |
| 1731454200 | 12.05 | -0.13 | -1.07 | 12.13 | 12.19 | 12.05 | 2718637 |
| 1731367800 | 12.18 | -0.13 | -1.06 | 12.3 | 12.32 | 12.175 | 2927283 |
| 1731108600 | 12.31 | 0.12 | 0.98 | 12.19 | 12.32 | 12.19 | 2475593 |
| 1731022200 | 12.19 | 0.08 | 0.66 | 12.14 | 12.2 | 12.12 | 2631732 |
| 1730935800 | 12.11 | -0.13 | -1.06 | 12.12 | 12.1857 | 12.1 | 3914941 |
| 1730849400 | 12.24 | 0.09 | 0.74 | 12.12 | 12.28 | 12.12 | 4059286 |
| 1730763000 | 12.15 | 0.15 | 1.25 | 12.03 | 12.16 | 12.03 | 3487386 |
| 1730500200 | 12 | -0.07 | -0.58 | 12.15 | 12.15 | 12 | 5088428 |
| 1730413800 | 12.07 | -0.06 | -0.45 | 12.1 | 12.125 | 12.06 | 2082681 |
| 1730327400 | 12.125 | -0.01 | -0.04 | 12.16 | 12.22 | 12.11 | 2734602 |
| 1730241000 | 12.13 | -0.03 | -0.25 | 12.11 | 12.15 | 12.06 | 2733070 |
| 1730154600 | 12.16 | -0.04 | -0.33 | 12.18 | 12.23 | 12.14 | 2304395 |
| 1729895400 | 12.2 | -0.02 | -0.16 | 12.29 | 12.29 | 12.17 | 2471828 |
| 1729809000 | 12.22 | 0.02 | 0.16 | 12.23 | 12.23 | 12.155 | 3535973 |
| 1729722600 | 12.2 | -0.13 | -1.05 | 12.29 | 12.29 | 12.15 | 2554491 |
| 1729636200 | 12.33 | 0.1 | 0.82 | 12.22 | 12.33 | 12.215 | 3340279 |
| 1729549800 | 12.23 | -0.22 | -1.77 | 12.37 | 12.37 | 12.2101 | 5374985 |
| 1729290600 | 12.45 | -0.01 | -0.08 | 12.47 | 12.5 | 12.45 | 1516813 |
| 1729204200 | 12.46 | -0.04 | -0.32 | 12.46 | 12.49 | 12.4401 | 3089420 |
| 1729117800 | 12.5 | 0.05 | 0.40 | 12.48 | 12.52 | 12.4601 | 1901969 |
| 1729031400 | 12.45 | 0.02 | 0.16 | 12.41 | 12.52 | 12.41 | 2655729 |
| 1728945000 | 12.43 | 0.04 | 0.32 | 12.37 | 12.43 | 12.3407 | 1152239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
