News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.78326474623 | 14.58 | 15.22 | 14.141 | 152263 | 14.69538969 | CS |
| 4 | 2.7 | 22.2405271829 | 12.14 | 15.22 | 11.94 | 164092 | 13.33808862 | CS |
| 12 | 4.03 | 37.2802960222 | 10.81 | 15.22 | 10.66 | 173762 | 13.05668951 | CS |
| 26 | 1.76 | 13.4556574924 | 13.08 | 15.22 | 10.07 | 156350 | 12.19052994 | CS |
| 52 | -2.88 | -16.2528216704 | 17.72 | 19.365 | 10.07 | 149379 | 13.63098187 | CS |
| 156 | -20.13 | -57.5636259651 | 34.97 | 35.852 | 10.07 | 208143 | 19.42362977 | CS |
| 260 | -6.31 | -29.8345153664 | 21.15 | 38.78 | 7.59 | 199959 | 19.96588619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 14.84 | 0.18 | 1.23 | 14.53 | 15.17 | 14.45 | 254164 |
| 1721687700 | 14.66 | 0.28 | 1.95 | 14.33 | 14.82 | 14.141 | 127463 |
| 1721428500 | 14.38 | -0.08 | -0.55 | 14.48 | 14.57 | 14.25 | 117445 |
| 1721342100 | 14.46 | -0.46 | -3.08 | 14.9 | 15.22 | 14.43 | 161290 |
| 1721255700 | 14.92 | 0.18 | 1.22 | 14.58 | 15 | 14.5 | 150898 |
| 1721169300 | 14.74 | 0.55 | 3.88 | 14.18 | 14.76 | 14.18 | 138370 |
| 1721082900 | 14.19 | 0.51 | 3.73 | 13.81 | 14.23 | 13.75 | 131637 |
| 1720823700 | 13.68 | 0.06 | 0.44 | 13.7 | 13.75 | 13.48 | 121271 |
| 1720737300 | 13.62 | 0.49 | 3.73 | 13.35 | 13.65 | 13.321 | 156330 |
| 1720650900 | 13.13 | 0.66 | 5.29 | 12.5 | 13.14 | 12.4313 | 128670 |
| 1720564500 | 12.47 | -0.42 | -3.26 | 12.7 | 12.7 | 12.4 | 136852 |
| 1720478100 | 12.89 | 0.46 | 3.70 | 12.5 | 12.89 | 12.46 | 157332 |
| 1720218900 | 12.43 | -0.24 | -1.89 | 12.57 | 12.63 | 12.43 | 133173 |
| 1720040640 | 12.67 | -0.06 | -0.43 | 12.71 | 12.76 | 12.6341 | 52420 |
| 1719959700 | 12.725 | 0.22 | 1.72 | 12.55 | 12.74 | 12.42 | 177801 |
| 1719873300 | 12.51 | 0.15 | 1.21 | 12.56 | 12.72 | 12.36 | 152531 |
| 1719614100 | 12.36 | 0 | 0.00 | 12.36 | 12.36 | 12.36 | 0 |
| 1719527700 | 12.36 | 0.24 | 1.98 | 12.22 | 12.39 | 12.08 | 254267 |
| 1719441300 | 12.12 | -0.12 | -0.98 | 12.14 | 12.2231 | 11.94 | 205718 |
| 1719354900 | 12.24 | -0.09 | -0.73 | 12.31 | 12.3992 | 12.12 | 137117 |
| 1719268500 | 12.33 | 0.13 | 1.07 | 12.22 | 12.45 | 12.17 | 159453 |
| 1719009300 | 12.2 | -0.28 | -2.24 | 12.47 | 12.5647 | 12.2 | 181882 |
| 1718922900 | 12.48 | -0.11 | -0.87 | 12.51 | 12.61 | 12.35 | 145143 |
| 1718750100 | 12.59 | -0.31 | -2.40 | 12.89 | 12.9 | 12.47 | 149400 |
| 1718663700 | 12.9 | 0.4 | 3.20 | 12.5 | 13.03 | 12.4 | 241386 |
| 1718404500 | 12.5 | -0.44 | -3.40 | 12.77 | 12.97 | 12.4 | 182156 |
| 1718318100 | 12.94 | -0.13 | -0.99 | 13.07 | 13.17 | 12.66 | 293182 |
| 1718231700 | 13.07 | 0.03 | 0.23 | 13.49 | 13.62 | 13.05 | 186233 |
| 1718145300 | 13.04 | -0.08 | -0.61 | 13.08 | 13.235 | 12.93 | 126037 |
| 1718058900 | 13.12 | -0.09 | -0.68 | 13.15 | 13.34 | 13.09 | 128953 |
| 1717799700 | 13.21 | 0.02 | 0.15 | 13.16 | 13.53 | 13 | 487098 |
| 1717713300 | 13.19 | -0.06 | -0.45 | 13.25 | 13.29 | 13.09 | 186242 |
| 1717626900 | 13.25 | 0.01 | 0.08 | 13.34 | 13.38 | 13.12 | 171263 |
| 1717540500 | 13.24 | -0.36 | -2.65 | 13.44 | 13.44 | 13.1411 | 884655 |
| 1717454100 | 13.6 | -0.15 | -1.09 | 13.8 | 13.84 | 13.57 | 125795 |
| 1717194900 | 13.75 | 0.34 | 2.54 | 13.46 | 13.92 | 13.35 | 119635 |
| 1717108500 | 13.41 | 0.36 | 2.76 | 13.21 | 13.47 | 13.0381 | 86806 |
| 1717022100 | 13.05 | -0.28 | -2.10 | 13.09 | 13.32 | 13.02 | 62648 |
| 1716935700 | 13.33 | 0.08 | 0.60 | 13.33 | 13.505 | 13.19 | 60309 |
| 1716590100 | 13.25 | 0.2 | 1.53 | 13.11 | 13.297 | 12.99 | 137213 |
| 1716503700 | 13.05 | -0.06 | -0.46 | 13.13 | 13.27 | 12.9762 | 123063 |
| 1716417300 | 13.11 | -0.33 | -2.46 | 13.36 | 13.54 | 12.97 | 133655 |
| 1716330900 | 13.44 | 0.24 | 1.82 | 13.16 | 13.5 | 13.13 | 90282 |
| 1716244500 | 13.2 | -0.47 | -3.44 | 13.59 | 13.68 | 13.16 | 114137 |
| 1715985300 | 13.67 | -0.35 | -2.50 | 13.92 | 13.96 | 13.58 | 107048 |
| 1715898900 | 14.02 | 0.13 | 0.94 | 13.92 | 14.12 | 13.79 | 117187 |
| 1715812500 | 13.89 | -0.05 | -0.36 | 13.94 | 14.47 | 13.78 | 194877 |
| 1715726100 | 13.94 | 0.9 | 6.90 | 13.17 | 14.09 | 13.15 | 242537 |
| 1715639700 | 13.04 | 0.26 | 2.03 | 12.85 | 13.12 | 12.85 | 90298 |
| 1715380500 | 12.78 | -0.28 | -2.14 | 13.12 | 13.1756 | 12.76 | 95937 |
| 1715294100 | 13.06 | 0.47 | 3.73 | 12.61 | 13.07 | 12.59 | 178751 |
| 1715207700 | 12.59 | 0.26 | 2.11 | 12.11 | 12.6542 | 11.9601 | 231577 |
| 1715121300 | 12.33 | 1.25 | 11.28 | 11.75 | 12.818 | 11.71 | 386307 |
| 1715034900 | 11.08 | -0.08 | -0.72 | 11.21 | 11.23 | 11.04 | 136530 |
| 1714775700 | 11.16 | 0.15 | 1.36 | 11.18 | 11.32 | 11.1052 | 93399 |
| 1714689300 | 11.01 | 0.26 | 2.42 | 10.82 | 11.02 | 10.8 | 99907 |
| 1714602900 | 10.75 | -0.04 | -0.37 | 10.81 | 10.94 | 10.66 | 103658 |
| 1714516500 | 10.79 | -0.37 | -3.32 | 11.04 | 11.07 | 10.79 | 86296 |
| 1714430100 | 11.16 | 0.16 | 1.45 | 10.99 | 11.24 | 10.99 | 129451 |
| 1714170900 | 11 | 0.12 | 1.10 | 10.86 | 11.11 | 10.86 | 91587 |
| 1714084500 | 10.88 | -0.12 | -1.09 | 10.88 | 11.0269 | 10.75 | 129445 |
| 1713998100 | 11 | 0.05 | 0.46 | 10.85 | 11.02 | 10.73 | 96248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
