News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 2.72536687631 | 11.925 | 12.25 | 11.59 | 1286473 | 11.89687627 | CS |
| 4 | 1.05 | 9.375 | 11.2 | 12.25 | 10.61 | 1326245 | 11.21047508 | CS |
| 12 | -0.12 | -0.970088924818 | 12.37 | 13.44 | 10.61 | 1420417 | 11.83468062 | CS |
| 26 | -2.98 | -19.56664478 | 15.23 | 15.77 | 10.61 | 1440729 | 12.60705524 | CS |
| 52 | 4.35 | 55.0632911392 | 7.9 | 15.77 | 7.79 | 1590731 | 12.02200972 | CS |
| 156 | 4.27 | 53.5087719298 | 7.98 | 16.4592 | 6.89 | 2227626 | 10.72411932 | CS |
| 260 | 6.82 | 125.598526703 | 5.43 | 16.4592 | 2.52 | 1601334 | 10.22541061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 12.25 | 0.2 | 1.66 | 12.09 | 12.28 | 12.03 | 1589538 |
| 1731713700 | 12.05 | 0.08 | 0.67 | 12.17 | 12.18 | 12.02 | 1231536 |
| 1731627300 | 11.97 | 0.27 | 2.31 | 11.88 | 12.045 | 11.86 | 856297 |
| 1731540900 | 11.7 | -0.11 | -0.93 | 11.71 | 11.785 | 11.59 | 1385637 |
| 1731454500 | 11.81 | -0.18 | -1.50 | 11.95 | 12.01 | 11.76 | 1488439 |
| 1731368100 | 11.99 | 0.17 | 1.44 | 11.95 | 12 | 11.855 | 1654356 |
| 1731108900 | 11.82 | 0.04 | 0.34 | 11.8 | 11.87 | 11.66 | 1157941 |
| 1731022500 | 11.78 | 0.47 | 4.16 | 11.73 | 11.8 | 11.64 | 1555809 |
| 1730936100 | 11.31 | 0.02 | 0.18 | 10.93 | 11.325 | 10.93 | 1793389 |
| 1730849700 | 11.29 | 0.46 | 4.25 | 11.22 | 11.37 | 11.16 | 1518819 |
| 1730763300 | 10.83 | 0.07 | 0.65 | 10.82 | 10.93 | 10.8 | 1193508 |
| 1730500500 | 10.76 | 0.04 | 0.37 | 10.74 | 10.79 | 10.71 | 738864 |
| 1730414100 | 10.72 | 0.03 | 0.28 | 10.72 | 10.8 | 10.655 | 1580875 |
| 1730327700 | 10.69 | -0.15 | -1.38 | 10.69 | 10.805 | 10.63 | 1315579 |
| 1730241300 | 10.84 | 0.22 | 2.07 | 10.93 | 11 | 10.81 | 1922652 |
| 1730154900 | 10.62 | -0.23 | -2.12 | 10.74 | 10.74 | 10.61 | 1111330 |
| 1729895700 | 10.85 | 0.14 | 1.31 | 10.92 | 10.98 | 10.82 | 1274017 |
| 1729809300 | 10.71 | 0.01 | 0.09 | 10.73 | 10.76 | 10.635 | 1493727 |
| 1729722900 | 10.7 | -0.22 | -2.01 | 10.78 | 10.78 | 10.61 | 2080531 |
| 1729636500 | 10.92 | -0.07 | -0.64 | 10.92 | 11.065 | 10.865 | 910189 |
| 1729550100 | 10.99 | -0.29 | -2.57 | 11.2 | 11.21 | 10.97 | 1024998 |
| 1729290900 | 11.28 | -0.05 | -0.44 | 11.38 | 11.39 | 11.245 | 664604 |
| 1729204500 | 11.33 | 0.05 | 0.44 | 11.1 | 11.35 | 11.03 | 1058046 |
| 1729118100 | 11.28 | -0.1 | -0.88 | 11.3 | 11.415 | 11.23 | 1915213 |
| 1729031700 | 11.38 | -0.37 | -3.15 | 11.42 | 11.518 | 11.33 | 1414933 |
| 1728945300 | 11.75 | -0.54 | -4.39 | 11.78 | 11.855 | 11.7 | 1881847 |
| 1728686100 | 12.29 | -0.1 | -0.81 | 12.39 | 12.395 | 12.185 | 911348 |
| 1728599700 | 12.39 | 0.17 | 1.39 | 12.32 | 12.43 | 12.285 | 589711 |
| 1728513300 | 12.22 | -0.36 | -2.86 | 12.3 | 12.3 | 12.155 | 1311875 |
| 1728426900 | 12.58 | -0.35 | -2.71 | 12.64 | 12.64 | 12.5 | 1013509 |
| 1728340500 | 12.93 | -0.05 | -0.39 | 13.01 | 13.085 | 12.9 | 798175 |
| 1728081300 | 12.98 | 0.01 | 0.08 | 13.09 | 13.11 | 12.93 | 911771 |
| 1727994900 | 12.97 | -0.07 | -0.54 | 13.06 | 13.08 | 12.88 | 1279874 |
| 1727908500 | 13.04 | -0.12 | -0.91 | 13.09 | 13.1 | 12.97 | 1088874 |
| 1727822100 | 13.16 | -0.22 | -1.64 | 12.95 | 13.27 | 12.92 | 1714449 |
| 1727735700 | 13.38 | 0.21 | 1.59 | 13.43 | 13.44 | 13.21 | 1232222 |
| 1727476500 | 13.17 | -0.07 | -0.53 | 13.23 | 13.24 | 13.11 | 807222 |
| 1727390100 | 13.24 | 0.26 | 2.00 | 13.16 | 13.3 | 13.115 | 1072890 |
| 1727303700 | 12.98 | -0.1 | -0.76 | 13 | 13.125 | 12.9 | 2009343 |
| 1727217300 | 13.08 | 0.87 | 7.13 | 13.08 | 13.1 | 12.89 | 2217496 |
| 1727130900 | 12.21 | 0.03 | 0.25 | 12.138 | 12.315 | 12.11 | 790713 |
| 1726871700 | 12.18 | -0.25 | -2.01 | 12.17 | 12.315 | 12 | 1697578 |
| 1726785300 | 12.43 | 0.45 | 3.76 | 12.4 | 12.465 | 12.25 | 936227 |
| 1726698900 | 11.98 | 0.05 | 0.42 | 11.98 | 12.17 | 11.93 | 1145065 |
| 1726612500 | 11.93 | -0.02 | -0.17 | 11.98 | 11.98 | 11.825 | 806368 |
| 1726526100 | 11.95 | 0.3 | 2.58 | 11.88 | 11.96 | 11.78 | 754744 |
| 1726266900 | 11.65 | 0.18 | 1.57 | 11.64 | 11.69 | 11.57 | 1180252 |
| 1726180500 | 11.47 | 0.3 | 2.69 | 11.3 | 11.66 | 11.24 | 2598347 |
| 1726094100 | 11.17 | 0.11 | 0.99 | 10.86 | 11.17 | 10.86 | 1424066 |
| 1726007700 | 11.06 | -0.38 | -3.32 | 11.35 | 11.36 | 11.01 | 2033002 |
| 1725921300 | 11.44 | 0.07 | 0.62 | 11.32 | 11.5 | 11.28 | 1265186 |
| 1725662100 | 11.37 | -0.2 | -1.73 | 11.67 | 11.68 | 11.33 | 1355084 |
| 1725575700 | 11.57 | -0.02 | -0.17 | 11.68 | 11.705 | 11.525 | 1413331 |
| 1725489300 | 11.59 | -0.09 | -0.77 | 11.64 | 11.79 | 11.56 | 2191068 |
| 1725402900 | 11.68 | -0.62 | -5.04 | 11.9 | 11.95 | 11.61 | 3201203 |
| 1725057300 | 12.3 | -0.06 | -0.49 | 12.31 | 12.395 | 12.24 | 1977123 |
| 1724970900 | 12.36 | 0.27 | 2.23 | 12.33 | 12.435 | 12.13 | 2874187 |
| 1724884500 | 12.09 | -0.52 | -4.12 | 12.25 | 12.49 | 12.08 | 4027329 |
| 1724798100 | 12.61 | 0.16 | 1.29 | 12.48 | 12.68 | 12.455 | 1735977 |
| 1724711700 | 12.45 | 0.21 | 1.72 | 12.37 | 12.49 | 12.355 | 1314175 |
| 1724452500 | 12.24 | 0.1 | 0.82 | 12.1 | 12.32 | 12.05 | 1096340 |
| 1724366100 | 12.14 | -0.13 | -1.06 | 12.21 | 12.32 | 12.13 | 744507 |
| 1724279700 | 12.27 | 0.1 | 0.82 | 12.39 | 12.445 | 12.24 | 1222163 |
| 1724193300 | 12.17 | 0.01 | 0.08 | 12.13 | 12.2 | 12.035 | 708857 |
| 1724106900 | 12.16 | 0.12 | 1.00 | 12.14 | 12.265 | 12.12 | 597299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
