News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 8.37398373984 | 12.3 | 13.565 | 12.25 | 777356 | 13.13859475 | CS |
| 4 | 1.45 | 12.2053872054 | 11.88 | 13.565 | 11.41 | 985676 | 12.14719739 | CS |
| 12 | 2.05 | 18.1737588652 | 11.28 | 13.565 | 10.75 | 1043476 | 11.66699216 | CS |
| 26 | -2.02 | -13.1596091205 | 15.35 | 17.44 | 10.71 | 1411006 | 12.98152022 | CS |
| 52 | -5.66 | -29.8051606108 | 18.99 | 19.34 | 10.71 | 1115049 | 13.73878363 | CS |
| 156 | -9.58 | -41.8158009603 | 22.91 | 27.38 | 5.78 | 1224591 | 15.01534527 | CS |
| 260 | -11.9 | -47.1660721363 | 25.23 | 30.38 | 5.78 | 1218124 | 16.90237388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 13.33 | 0.19 | 1.45 | 13.22 | 13.42 | 12.97 | 855620 |
| 1721687700 | 13.14 | 0.05 | 0.38 | 13.17 | 13.35 | 12.775 | 581884 |
| 1721428500 | 13.09 | -0.15 | -1.13 | 13.27 | 13.46 | 13.01 | 714444 |
| 1721342100 | 13.24 | -0.11 | -0.82 | 13.32 | 13.565 | 13.075 | 948588 |
| 1721255700 | 13.35 | 0.45 | 3.49 | 12.88 | 13.41 | 12.78 | 869520 |
| 1721169300 | 12.9 | 0.68 | 5.56 | 12.3 | 13.03 | 12.25 | 936529 |
| 1721082900 | 12.22 | -0.14 | -1.13 | 12.42 | 12.54 | 12.13 | 538848 |
| 1720823700 | 12.36 | 0.17 | 1.39 | 12.26 | 12.49 | 12.1 | 705647 |
| 1720737300 | 12.19 | 0.51 | 4.37 | 11.87 | 12.64 | 11.82 | 1359144 |
| 1720650900 | 11.68 | -0.2 | -1.68 | 11.93 | 11.93 | 11.41 | 765069 |
| 1720564500 | 11.88 | -0.02 | -0.17 | 11.88 | 11.9 | 11.64 | 787769 |
| 1720478100 | 11.9 | 0.15 | 1.28 | 11.75 | 11.92 | 11.67 | 639558 |
| 1720218900 | 11.75 | 0.1 | 0.86 | 11.71 | 11.89 | 11.62 | 496359 |
| 1720040640 | 11.65 | 0.02 | 0.17 | 11.71 | 11.71 | 11.53 | 299638 |
| 1719959700 | 11.63 | 0.05 | 0.43 | 11.57 | 11.8 | 11.52 | 826138 |
| 1719873300 | 11.58 | -0.32 | -2.69 | 11.87 | 12.0086 | 11.455 | 929558 |
| 1719614100 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1719527700 | 11.9 | 0.07 | 0.59 | 11.82 | 11.975 | 11.62 | 1503116 |
| 1719441300 | 11.83 | -0.1 | -0.84 | 11.87 | 12.01 | 11.65 | 2258592 |
| 1719354900 | 11.93 | 0.03 | 0.25 | 11.88 | 11.94 | 11.77 | 858687 |
| 1719268500 | 11.9 | -0.11 | -0.92 | 12.05 | 12.26 | 11.89 | 886815 |
| 1719009300 | 12.01 | 0.43 | 3.71 | 11.67 | 12.05 | 11.635 | 1363769 |
| 1718922900 | 11.58 | 0.24 | 2.12 | 11.3 | 11.675 | 11.23 | 944276 |
| 1718750100 | 11.34 | -0.02 | -0.18 | 11.35 | 11.51 | 11.3 | 703977 |
| 1718663700 | 11.36 | -0.23 | -1.98 | 11.58 | 11.62 | 11.285 | 620562 |
| 1718404500 | 11.59 | -0.11 | -0.94 | 11.61 | 11.66 | 11.44 | 758168 |
| 1718318100 | 11.7 | -0.29 | -2.42 | 11.93 | 12.01 | 11.62 | 856039 |
| 1718231700 | 11.99 | -0.14 | -1.15 | 12.35 | 12.3629 | 11.945 | 985596 |
| 1718145300 | 12.13 | 0.19 | 1.59 | 11.96 | 12.245 | 11.84 | 1618575 |
| 1718058900 | 11.94 | -0.24 | -1.97 | 12.03 | 12.185 | 11.7926 | 1055825 |
| 1717799700 | 12.18 | -0.32 | -2.56 | 12.36 | 12.545 | 12.11 | 1067673 |
| 1717713300 | 12.5 | 0.52 | 4.34 | 11.97 | 12.55 | 11.856 | 927480 |
| 1717626900 | 11.98 | 0.34 | 2.92 | 11.74 | 11.99 | 11.5 | 941194 |
| 1717540500 | 11.64 | 0.18 | 1.57 | 11.46 | 11.735 | 11.31 | 947852 |
| 1717454100 | 11.46 | 0.28 | 2.50 | 11.24 | 11.55 | 11.21 | 1491351 |
| 1717194900 | 11.18 | 0.09 | 0.81 | 11.1 | 11.21 | 10.955 | 1962729 |
| 1717108500 | 11.09 | 0.15 | 1.37 | 10.97 | 11.18 | 10.92 | 693692 |
| 1717022100 | 10.94 | -0.1 | -0.91 | 10.92 | 11.02 | 10.815 | 922325 |
| 1716935700 | 11.04 | -0.16 | -1.43 | 11.26 | 11.29 | 10.885 | 787200 |
| 1716590100 | 11.2 | 0.01 | 0.09 | 11.22 | 11.25 | 11.06 | 922520 |
| 1716503700 | 11.19 | -0.06 | -0.53 | 11.22 | 11.35 | 11.01 | 800776 |
| 1716417300 | 11.25 | 0.36 | 3.31 | 10.91 | 11.31 | 10.85 | 1160573 |
| 1716330900 | 10.89 | -0.2 | -1.80 | 10.9 | 11.02 | 10.85 | 653385 |
| 1716244500 | 11.09 | -0.2 | -1.77 | 11.26 | 11.32 | 11.09 | 456310 |
| 1715985300 | 11.29 | -0.12 | -1.05 | 11.4 | 11.545 | 11.22 | 467493 |
| 1715898900 | 11.41 | 0 | 0.00 | 11.39 | 11.48 | 11.34 | 482913 |
| 1715812500 | 11.41 | 0.01 | 0.09 | 11.55 | 11.57 | 11.23 | 554260 |
| 1715726100 | 11.4 | 0.02 | 0.18 | 11.52 | 11.66 | 11.3 | 796956 |
| 1715639700 | 11.38 | 0.34 | 3.08 | 11.06 | 11.43 | 10.935 | 1196078 |
| 1715380500 | 11.04 | -0.29 | -2.56 | 11.33 | 11.38 | 10.86 | 942183 |
| 1715294100 | 11.33 | 0.12 | 1.03 | 11.24 | 11.4 | 11.2 | 4487440 |
| 1715207700 | 11.215 | -0.26 | -2.22 | 11.4 | 11.49 | 11.17 | 1094601 |
| 1715121300 | 11.47 | 0.18 | 1.59 | 11.3 | 11.59 | 11.25 | 1151330 |
| 1715034900 | 11.29 | 0.27 | 2.45 | 11.08 | 11.385 | 11.07 | 744480 |
| 1714775700 | 11.02 | 0.11 | 1.01 | 11.25 | 11.48 | 11 | 1039496 |
| 1714689300 | 10.91 | -0.36 | -3.19 | 11.19 | 11.225 | 10.75 | 1637483 |
| 1714602900 | 11.27 | 0.07 | 0.63 | 11.1 | 11.47 | 11.03 | 1100711 |
| 1714516500 | 11.2 | -0.18 | -1.58 | 11.28 | 11.4 | 11.13 | 1567310 |
| 1714430100 | 11.38 | -0.02 | -0.18 | 11.55 | 11.64 | 11.2908 | 933579 |
| 1714170900 | 11.4 | 0.08 | 0.71 | 11.33 | 11.65 | 11.22 | 737652 |
| 1714084500 | 11.32 | 0.05 | 0.44 | 11.22 | 11.61 | 11.01 | 721160 |
| 1713998100 | 11.27 | -0.11 | -0.97 | 11.31 | 11.46 | 11.11 | 1168146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
