News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.530035335689 | 11.32 | 11.48 | 10.87 | 31799 | 11.12537187 | SP |
| 4 | -1.16 | -9.33977455717 | 12.42 | 12.58 | 10.87 | 18745 | 11.65033961 | SP |
| 12 | -1.59 | -12.373540856 | 12.85 | 13.1493 | 10.87 | 27364 | 12.33205943 | SP |
| 26 | -3.14 | -21.8055555556 | 14.4 | 14.47 | 10.87 | 32124 | 12.71027196 | SP |
| 52 | -5.56 | -33.0558858502 | 16.82 | 21.38 | 10.87 | 34287 | 15.31890414 | SP |
| 156 | 1.39 | 14.0830800405 | 9.87 | 26.32 | 7.7596 | 50061 | 17.00137747 | SP |
| 260 | -5.19 | -31.5501519757 | 16.45 | 30.3468 | 7.3342 | 80485 | 15.29358892 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 11.35 | -0.12 | -1.05 | 11.41 | 11.42 | 11.31 | 4276 |
| 1721428200 | 11.47 | 0.26 | 2.32 | 11.21 | 11.48 | 11.21 | 13310 |
| 1721341800 | 11.21 | 0.29 | 2.66 | 11.05 | 11.25 | 10.87 | 67715 |
| 1721255400 | 10.92 | -0.19 | -1.72 | 11.17 | 11.17 | 10.92 | 53460 |
| 1721169000 | 11.1106 | -0.26 | -2.28 | 11.32 | 11.4055 | 11.11 | 20236 |
| 1721082600 | 11.37 | -0.35 | -2.96 | 11.63 | 11.63 | 11.3598 | 18442 |
| 1720823400 | 11.7172 | -0.04 | -0.32 | 11.77 | 11.849 | 11.62 | 16337 |
| 1720737000 | 11.7552 | -0.19 | -1.63 | 11.91 | 12 | 11.745 | 18799 |
| 1720650600 | 11.95 | -0.11 | -0.87 | 12.13 | 12.1306 | 11.95 | 9695 |
| 1720564200 | 12.055 | -0.16 | -1.27 | 12.21 | 12.21 | 11.89 | 13545 |
| 1720477800 | 12.21 | 0.04 | 0.33 | 12.1 | 12.2299 | 11.98 | 32105 |
| 1720218600 | 12.1696 | 0.08 | 0.65 | 12.13 | 12.28 | 12.13 | 7665 |
| 1720040640 | 12.0909 | 0.02 | 0.17 | 11.99 | 12.15 | 11.99 | 6430 |
| 1719959400 | 12.07 | -0.25 | -2.04 | 12.39 | 12.39 | 12.07 | 11760 |
| 1719873000 | 12.3211 | -0.07 | -0.56 | 12.36 | 12.4179 | 12.1389 | 14187 |
| 1719613800 | 12.39 | -0.07 | -0.56 | 12.43 | 12.45 | 12.2265 | 15004 |
| 1719527400 | 12.46 | 0.06 | 0.48 | 12.56 | 12.5668 | 12.43 | 12038 |
| 1719441000 | 12.4 | -0.14 | -1.12 | 12.39 | 12.5 | 12.38 | 12220 |
| 1719354600 | 12.54 | 0.2 | 1.66 | 12.42 | 12.58 | 12.3116 | 8937 |
| 1719268200 | 12.335 | -0.25 | -2.00 | 12.54 | 12.54 | 12.2023 | 34134 |
| 1719009000 | 12.587 | 0.12 | 0.94 | 12.581 | 12.76 | 12.56 | 12235 |
| 1718922600 | 12.47 | -0.16 | -1.27 | 12.61 | 12.67 | 12.44 | 17667 |
| 1718749800 | 12.63 | -0.15 | -1.17 | 12.77 | 12.78 | 12.623 | 22124 |
| 1718663400 | 12.78 | -0.21 | -1.62 | 13.09 | 13.09 | 12.76 | 23174 |
| 1718404200 | 12.99 | 0.1 | 0.81 | 13.07 | 13.1493 | 12.93 | 96217 |
| 1718317800 | 12.8854 | 0.05 | 0.35 | 12.95 | 13.04 | 12.8701 | 32747 |
| 1718231400 | 12.84 | -0.01 | -0.08 | 12.62 | 12.8668 | 12.5861 | 27757 |
| 1718145000 | 12.85 | 0.31 | 2.47 | 12.63 | 12.94 | 12.63 | 21904 |
| 1718058600 | 12.54 | 0.12 | 0.95 | 12.54 | 12.6773 | 12.51 | 15071 |
| 1717799400 | 12.4215 | -0.11 | -0.87 | 12.51 | 12.51 | 12.3317 | 6228 |
| 1717713000 | 12.53 | 0 | 0.02 | 12.52 | 12.62 | 12.41 | 22147 |
| 1717626600 | 12.5273 | -0.06 | -0.50 | 12.47 | 12.63 | 12.47 | 5662 |
| 1717540200 | 12.59 | 0.12 | 0.96 | 12.62 | 12.6942 | 12.44 | 31558 |
| 1717453800 | 12.47 | 0.16 | 1.30 | 12.31 | 12.6866 | 12.31 | 58662 |
| 1717194600 | 12.31 | -0.35 | -2.76 | 12.62 | 12.68 | 12.29 | 17373 |
| 1717108200 | 12.66 | -0.15 | -1.17 | 12.8 | 12.8 | 12.62 | 44614 |
| 1717021800 | 12.81 | 0.21 | 1.67 | 12.82 | 12.86 | 12.745 | 38636 |
| 1716935400 | 12.6001 | 0.28 | 2.27 | 12.41 | 12.6581 | 12.38 | 206308 |
| 1716589800 | 12.32 | -0.17 | -1.36 | 12.3996 | 12.3996 | 12.3082 | 13635 |
| 1716503400 | 12.49 | 0.39 | 3.22 | 12.11 | 12.5202 | 12.11 | 52790 |
| 1716417000 | 12.1 | 0.15 | 1.23 | 11.98 | 12.14 | 11.94 | 11120 |
| 1716330600 | 11.9531 | -0.16 | -1.31 | 12 | 12.0401 | 11.9517 | 12139 |
| 1716244200 | 12.112 | 0.29 | 2.47 | 11.82 | 12.119 | 11.82 | 76196 |
| 1715985000 | 11.82 | -0.14 | -1.17 | 11.91 | 11.91 | 11.82 | 11853 |
| 1715898600 | 11.96 | 0.02 | 0.19 | 11.87 | 11.96 | 11.845 | 18164 |
| 1715812200 | 11.9375 | -0.17 | -1.37 | 12.01 | 12.04 | 11.9301 | 35076 |
| 1715725800 | 12.1032 | -0.13 | -1.04 | 12.23 | 12.2351 | 12.1032 | 20486 |
| 1715639400 | 12.23 | 0.1 | 0.82 | 12.09 | 12.23 | 12.0495 | 8913 |
| 1715380200 | 12.13 | -0.1 | -0.82 | 12.09 | 12.16 | 12.0801 | 39596 |
| 1715293800 | 12.23 | -0.17 | -1.37 | 12.48 | 12.48 | 12.23 | 14340 |
| 1715207400 | 12.4 | -0.09 | -0.72 | 12.53 | 12.5697 | 12.37 | 48046 |
| 1715121000 | 12.49 | -0.09 | -0.71 | 12.53 | 12.53 | 12.43 | 16864 |
| 1715034600 | 12.5791 | -0.29 | -2.26 | 12.72 | 12.72 | 12.5791 | 9659 |
| 1714775400 | 12.87 | -0.09 | -0.68 | 12.76 | 12.98 | 12.75 | 19801 |
| 1714689000 | 12.958 | -0.01 | -0.09 | 12.87 | 13.06 | 12.87 | 24894 |
| 1714602600 | 12.9702 | 0 | 0.00 | 13.01 | 13.02 | 12.7235 | 13267 |
| 1714516200 | 12.97 | 0.23 | 1.83 | 12.85 | 12.975 | 12.7499 | 22526 |
| 1714429800 | 12.7364 | 0.08 | 0.60 | 12.62 | 12.78 | 12.58 | 18257 |
| 1714170600 | 12.66 | 0.03 | 0.24 | 12.71 | 12.71 | 12.57 | 29645 |
| 1714084200 | 12.63 | 0.14 | 1.12 | 12.62 | 12.84 | 12.5651 | 99777 |
| 1713997800 | 12.49 | 0.04 | 0.32 | 12.49 | 12.5898 | 12.455 | 47076 |
| 1713911400 | 12.45 | -0.17 | -1.35 | 12.5 | 12.5395 | 12.42 | 87037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
