News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.65361183638 | 11.49 | 11.61 | 11.17 | 1157095 | 11.47253009 | CS |
| 4 | -0.34 | -2.92096219931 | 11.64 | 11.95 | 10.76 | 1391669 | 11.32780853 | CS |
| 12 | -3.14 | -21.7451523546 | 14.44 | 14.525 | 10.76 | 1350542 | 12.21110405 | CS |
| 26 | -1.32 | -10.4595879556 | 12.62 | 14.525 | 10.76 | 1075384 | 12.7994322 | CS |
| 52 | -2.24 | -16.5435745938 | 13.54 | 14.525 | 10.76 | 981567 | 12.40073977 | CS |
| 156 | -11.43 | -50.2859656841 | 22.73 | 22.98 | 10.27 | 894549 | 14.43483429 | CS |
| 260 | -11.65 | -50.7625272331 | 22.95 | 29.695 | 10.27 | 809789 | 17.26101542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 11.52 | 0.17 | 1.50 | 11.25 | 11.54 | 11.17 | 1022012 |
| 1736293200 | 11.35 | -0.09 | -0.79 | 11.52 | 11.58 | 11.29 | 847584 |
| 1736206800 | 11.44 | -0.08 | -0.69 | 11.54 | 11.61 | 11.43 | 945243 |
| 1735947600 | 11.52 | 0.05 | 0.44 | 11.49 | 11.57 | 11.43 | 1813540 |
| 1735861200 | 11.47 | 0.11 | 0.97 | 11.39 | 11.49 | 11.326 | 817147 |
| 1735688400 | 11.36 | 0.21 | 1.88 | 11.24 | 11.43 | 11.16 | 1609862 |
| 1735602000 | 11.15 | -0.03 | -0.27 | 11.12 | 11.17 | 10.99 | 919876 |
| 1735342800 | 11.18 | -0.04 | -0.36 | 11.185 | 11.2995 | 11.1 | 908535 |
| 1735256400 | 11.22 | 0.01 | 0.09 | 11.18 | 11.345 | 11.13 | 1633665 |
| 1735077840 | 11.21 | 0.17 | 1.54 | 11.04 | 11.22 | 10.975 | 580692 |
| 1734997200 | 11.04 | -0.13 | -1.16 | 11.16 | 11.16 | 10.76 | 2099039 |
| 1734738000 | 11.17 | 0.24 | 2.20 | 10.92 | 11.21 | 10.92 | 3300089 |
| 1734651600 | 10.93 | -0.14 | -1.26 | 11.1134 | 11.25 | 10.92 | 1362098 |
| 1734565200 | 11.07 | -0.57 | -4.90 | 11.65 | 11.76 | 11.07 | 1289276 |
| 1734478800 | 11.64 | -0.08 | -0.68 | 11.66 | 11.835 | 11.62 | 1264385 |
| 1734392400 | 11.72 | -0.02 | -0.17 | 11.74 | 11.95 | 11.705 | 1437079 |
| 1734133200 | 11.74 | 0.03 | 0.26 | 11.64 | 11.83 | 11.6055 | 1808254 |
| 1734046800 | 11.71 | -0.07 | -0.59 | 11.75 | 11.9 | 11.705 | 1752559 |
| 1733960400 | 11.78 | 0.13 | 1.12 | 11.6975 | 11.81 | 11.54 | 2274407 |
| 1733874000 | 11.65 | -0.12 | -1.02 | 11.68 | 11.785 | 11.58 | 1595366 |
| 1733787600 | 11.77 | 0.09 | 0.77 | 11.745 | 11.8749 | 11.68 | 2895780 |
| 1733528400 | 11.68 | -0.18 | -1.52 | 11.8501 | 11.9 | 11.66 | 994629 |
| 1733442000 | 11.86 | -0.03 | -0.25 | 11.84 | 11.875 | 11.64 | 995043 |
| 1733355600 | 11.89 | -0.12 | -1.00 | 12.01 | 12.02 | 11.83 | 1430501 |
| 1733269200 | 12.01 | -0.19 | -1.56 | 12.17 | 12.17 | 11.87 | 1646668 |
| 1733182800 | 12.2 | -0.12 | -0.97 | 12.32 | 12.32 | 12.1 | 1241980 |
| 1732917840 | 12.32 | 0 | 0.00 | 12.44 | 12.5 | 12.32 | 589175 |
| 1732750800 | 12.32 | -0.15 | -1.20 | 12.5899 | 12.6199 | 12.31 | 1241141 |
| 1732664400 | 12.47 | -0.03 | -0.24 | 12.39 | 12.52 | 12.34 | 1247284 |
| 1732578000 | 12.5 | 0.05 | 0.40 | 12.62 | 12.71 | 12.42 | 1869594 |
| 1732318800 | 12.45 | -0.02 | -0.16 | 12.53 | 12.575 | 12.385 | 1441326 |
| 1732232400 | 12.47 | 0.29 | 2.38 | 12.17 | 12.56 | 12.16 | 1181470 |
| 1732146000 | 12.18 | 0.12 | 1.00 | 12.02 | 12.18 | 11.93 | 1440605 |
| 1732059600 | 12.06 | 0.07 | 0.58 | 11.93 | 12.07 | 11.87 | 1193762 |
| 1731973200 | 11.99 | -0.07 | -0.58 | 12.06 | 12.14 | 11.53 | 2343440 |
| 1731714000 | 12.06 | -0.51 | -4.06 | 12.22 | 12.23 | 11.73 | 3252193 |
| 1731627600 | 12.57 | -0.52 | -3.97 | 13.135 | 13.17 | 12.555 | 3106923 |
| 1731541200 | 13.09 | -0.16 | -1.21 | 13.27 | 13.27 | 13 | 1161966 |
| 1731454800 | 13.25 | -0.22 | -1.63 | 13.39 | 13.47 | 13.22 | 1333964 |
| 1731368400 | 13.47 | -0.07 | -0.52 | 13.64 | 13.67 | 13.415 | 1327508 |
| 1731109200 | 13.54 | 0.01 | 0.07 | 13.544 | 13.605 | 13.46 | 1934537 |
| 1731022800 | 13.53 | -0.03 | -0.22 | 13.61 | 13.615 | 13.38 | 1451037 |
| 1730936400 | 13.56 | 0.18 | 1.35 | 13.3 | 13.6 | 13.17 | 1971503 |
| 1730850000 | 13.38 | -0.1 | -0.74 | 13.48 | 13.77 | 13.22 | 1360388 |
| 1730763600 | 13.48 | 0.11 | 0.82 | 13.32 | 13.61 | 13.32 | 886154 |
| 1730500800 | 13.37 | -0.19 | -1.40 | 13.67 | 13.745 | 13.325 | 895128 |
| 1730414400 | 13.56 | -0.21 | -1.53 | 13.73 | 13.8 | 13.55 | 716222 |
| 1730328000 | 13.77 | 0.02 | 0.15 | 13.76 | 13.96 | 13.76 | 357542 |
| 1730241600 | 13.75 | -0.1 | -0.72 | 13.76 | 13.8 | 13.665 | 489325 |
| 1730155200 | 13.85 | 0.17 | 1.24 | 13.77 | 13.87 | 13.77 | 499861 |
| 1729896000 | 13.68 | -0.2 | -1.44 | 13.91 | 13.925 | 13.67 | 542875 |
| 1729809600 | 13.88 | -0.02 | -0.14 | 13.9 | 13.98 | 13.82 | 540260 |
| 1729723200 | 13.9 | 0 | 0.00 | 13.88 | 13.97 | 13.795 | 625293 |
| 1729636800 | 13.9 | -0.17 | -1.21 | 14 | 14.06 | 13.87 | 641089 |
| 1729550400 | 14.07 | -0.4 | -2.76 | 14.45 | 14.4891 | 14.06 | 715708 |
| 1729291200 | 14.47 | 0.05 | 0.35 | 14.44 | 14.525 | 14.325 | 787749 |
| 1729204800 | 14.42 | 0.07 | 0.49 | 14.35 | 14.48 | 14.31 | 932916 |
| 1729118400 | 14.35 | 0.41 | 2.94 | 14.02 | 14.41 | 13.962 | 1630147 |
| 1729032000 | 13.94 | 0.23 | 1.68 | 13.77 | 14.05 | 13.75 | 1039028 |
| 1728945600 | 13.71 | 0.44 | 3.32 | 13.52 | 13.8683 | 13.36 | 1466523 |
| 1728686400 | 13.27 | 0.11 | 0.84 | 13.24 | 13.28 | 13.1742 | 598144 |
| 1728600000 | 13.16 | -0.06 | -0.45 | 13.16 | 13.21 | 13.07 | 660848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
