News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -5.57142857143 | 14 | 14.295 | 13.22 | 141884 | 13.63083368 | CS |
| 4 | -3.43 | -20.6006006006 | 16.65 | 16.65 | 12.59 | 96531 | 14.19273566 | CS |
| 12 | 0.64 | 5.08744038156 | 12.58 | 16.65 | 11.67 | 108255 | 13.97731641 | CS |
| 26 | -2.15 | -13.9882888744 | 15.37 | 19.21 | 11.24 | 113751 | 14.14201513 | CS |
| 52 | -1.11 | -7.74598743894 | 14.33 | 20.8215 | 11.24 | 157239 | 15.23090062 | CS |
| 156 | -10.15 | -43.431750107 | 23.37 | 28.06 | 3.525 | 242147 | 11.54378746 | CS |
| 260 | -28.44 | -68.2669227076 | 41.66 | 47.85 | 3.525 | 227824 | 15.8540767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 13.22 | -0.26 | -1.93 | 13.56 | 13.6167 | 13.185 | 89102 |
| 1726872000 | 13.48 | -0.7 | -4.94 | 14.01 | 14.18 | 13.46 | 350689 |
| 1726785600 | 14.18 | 0.69 | 5.11 | 14.01 | 14.18 | 13.6449 | 101444 |
| 1726699200 | 13.49 | -0.14 | -1.03 | 13.51 | 14.2364 | 13.4 | 97444 |
| 1726612800 | 13.63 | -0.2 | -1.45 | 14.17 | 14.295 | 13.62 | 104475 |
| 1726526400 | 13.83 | -0.07 | -0.50 | 14 | 14 | 13.67 | 61361 |
| 1726267200 | 13.9 | 0.73 | 5.54 | 13.51 | 14.28 | 13.3 | 125212 |
| 1726180800 | 13.17 | -0.01 | -0.08 | 13.32 | 13.6899 | 13.12 | 55876 |
| 1726094400 | 13.18 | -0.14 | -1.05 | 13.11 | 13.23 | 12.59 | 73899 |
| 1726008000 | 13.32 | 0.13 | 0.99 | 13.01 | 13.52 | 12.8 | 99045 |
| 1725921600 | 13.19 | -0.48 | -3.51 | 13.71 | 13.87 | 13.12 | 64198 |
| 1725662400 | 13.67 | -0.71 | -4.94 | 14.28 | 15.0188 | 13.67 | 68137 |
| 1725576000 | 14.38 | -0.27 | -1.84 | 14.88 | 14.93 | 14.38 | 55547 |
| 1725489600 | 14.65 | 0.03 | 0.21 | 14.57 | 15.1 | 14.5 | 83701 |
| 1725403200 | 14.62 | -0.83 | -5.37 | 15.22 | 15.35 | 14.59 | 76662 |
| 1725057600 | 15.45 | 0.13 | 0.85 | 15.43 | 15.6 | 15.13 | 61159 |
| 1724971200 | 15.32 | -0.1 | -0.65 | 15.57 | 15.67 | 15.1401 | 93805 |
| 1724884800 | 15.42 | -0.44 | -2.77 | 15.82 | 16.0284 | 14.93 | 110893 |
| 1724798400 | 15.86 | -0.48 | -2.94 | 16.329999 | 16.329999 | 15.75 | 69402 |
| 1724712000 | 16.34 | -0.08 | -0.49 | 16.649999 | 16.649999 | 16 | 106502 |
| 1724452800 | 16.42 | 1.1 | 7.18 | 15.51 | 16.565 | 15.51 | 174373 |
| 1724366400 | 15.32 | -0.12 | -0.78 | 15.42 | 15.5992 | 15.17 | 63466 |
| 1724280000 | 15.44 | 0.63 | 4.25 | 14.89 | 15.7193 | 14.77 | 89088 |
| 1724193600 | 14.81 | -0.35 | -2.31 | 15.1 | 15.3399 | 14.55 | 73313 |
| 1724107200 | 15.16 | 0.69 | 4.77 | 14.53 | 15.48 | 14.5 | 178101 |
| 1723848000 | 14.47 | 0.93 | 6.87 | 13.55 | 14.47 | 13.41 | 170796 |
| 1723761600 | 13.54 | 0.8 | 6.28 | 13.3 | 13.86 | 13 | 110477 |
| 1723675200 | 12.74 | -0.25 | -1.92 | 13.15 | 13.16 | 12.48 | 51405 |
| 1723588800 | 12.99 | 0.56 | 4.51 | 12.64 | 13.08 | 12.49 | 66489 |
| 1723502400 | 12.43 | 0.12 | 0.97 | 12.32 | 12.64 | 12.0953 | 95481 |
| 1723243200 | 12.31 | -0.54 | -4.20 | 12.81 | 12.9413 | 12.31 | 110606 |
| 1723156800 | 12.85 | 0.1 | 0.78 | 12.95 | 13.25 | 12.78 | 110320 |
| 1723070400 | 12.75 | -0.68 | -5.06 | 13.7 | 13.8 | 12.57 | 159194 |
| 1722984000 | 13.43 | -0.38 | -2.75 | 13.69 | 13.98 | 13 | 159214 |
| 1722897600 | 13.81 | -0.39 | -2.75 | 12.78 | 13.83 | 12.5 | 170409 |
| 1722638400 | 14.2 | 0.47 | 3.42 | 13.26 | 14.425 | 12.13 | 319277 |
| 1722552000 | 13.73 | -1.05 | -7.10 | 14.76 | 15 | 13.55 | 217373 |
| 1722465600 | 14.78 | 0.42 | 2.92 | 14.42 | 15.5 | 14.2 | 132879 |
| 1722379200 | 14.36 | 0.29 | 2.06 | 14.15 | 14.49 | 14.1 | 67170 |
| 1722292800 | 14.07 | 0.15 | 1.08 | 14.03 | 14.5599 | 13.85 | 63897 |
| 1722033600 | 13.92 | 0.18 | 1.31 | 14.15 | 14.25 | 13.54 | 54736 |
| 1721947200 | 13.74 | 0.15 | 1.10 | 13.57 | 14.2099 | 13.451 | 93704 |
| 1721860800 | 13.59 | -0.41 | -2.93 | 13.7 | 13.92 | 13.4 | 104383 |
| 1721774400 | 14 | -0.85 | -5.72 | 14.59 | 14.59 | 13.68 | 199446 |
| 1721688000 | 14.85 | 0.28 | 1.92 | 14.72 | 14.965 | 14.36 | 106223 |
| 1721428800 | 14.57 | 0.15 | 1.04 | 14.33 | 14.59 | 14.2 | 79490 |
| 1721342400 | 14.42 | -0.65 | -4.31 | 15.01 | 15.62 | 14.33 | 92123 |
| 1721256000 | 15.07 | -0.27 | -1.76 | 15.07 | 15.52 | 14.93 | 150762 |
| 1721169600 | 15.34 | 0.85 | 5.87 | 14.7 | 15.61 | 14.58 | 138938 |
| 1721083200 | 14.49 | 0.34 | 2.40 | 14.37 | 14.73 | 14.09 | 98143 |
| 1720824000 | 14.15 | 0.47 | 3.44 | 14 | 14.33 | 13.78 | 107203 |
| 1720737600 | 13.68 | 1.34 | 10.86 | 12.72 | 13.75 | 12.65 | 155650 |
| 1720651200 | 12.34 | 0.23 | 1.90 | 12.23 | 12.42 | 12.095 | 36697 |
| 1720564800 | 12.11 | -0.1 | -0.82 | 12.01 | 12.2125 | 11.94 | 93891 |
| 1720478400 | 12.21 | 0.47 | 4.00 | 12.01 | 12.57 | 11.75 | 79346 |
| 1720219200 | 11.74 | -0.42 | -3.45 | 12 | 12.06 | 11.67 | 131917 |
| 1720040640 | 12.16 | 0.21 | 1.76 | 11.97 | 12.332 | 11.82 | 49621 |
| 1719960000 | 11.95 | 0.11 | 0.93 | 11.91 | 12.06 | 11.82 | 54278 |
| 1719873600 | 11.84 | -0.08 | -0.67 | 12.58 | 12.68 | 11.73 | 94280 |
| 1719614400 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1719528000 | 11.92 | 0.09 | 0.76 | 11.81 | 12.09 | 11.64 | 60669 |
| 1719441600 | 11.83 | 0.29 | 2.51 | 11.4 | 11.9199 | 11.24 | 76356 |
| 1719355200 | 11.54 | -0.2 | -1.70 | 11.63 | 11.76 | 11.43 | 67469 |
| 1719268800 | 11.74 | 0.26 | 2.26 | 11.66 | 12.029 | 11.6 | 70376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
