News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -3.6109064112 | 13.57 | 13.59 | 12.84 | 1133541 | 13.2472739 | CS |
| 4 | -0.73 | -5.28602461984 | 13.81 | 14.52 | 12.42 | 1168652 | 13.27858112 | CS |
| 12 | -4.13 | -23.9976757699 | 17.21 | 18.07 | 12.42 | 1133197 | 14.99567441 | CS |
| 26 | -10.7 | -44.9957947855 | 23.78 | 24.33 | 12.42 | 952002 | 17.3405934 | CS |
| 52 | -10.42 | -44.3404255319 | 23.5 | 33.5 | 12.42 | 1155289 | 21.83736818 | CS |
| 156 | -8.21 | -38.5627054955 | 21.29 | 33.5 | 12.42 | 1010547 | 20.93899503 | CS |
| 260 | -8.66 | -39.8344066237 | 21.74 | 33.5 | 3.64 | 1071453 | 18.91727943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 12.91 | -0.39 | -2.93 | 13.31 | 13.42 | 12.84 | 838999 |
| 1738280400 | 13.3 | 0.05 | 0.38 | 13.4 | 13.46 | 13.18 | 622898 |
| 1738194000 | 13.25 | 0.16 | 1.22 | 13.09 | 13.385 | 12.95 | 2118292 |
| 1738107600 | 13.09 | -0.1 | -0.76 | 13.24 | 13.3 | 12.95 | 612958 |
| 1738021200 | 13.19 | -0.24 | -1.79 | 13.41 | 13.42 | 12.84 | 1520460 |
| 1737762000 | 13.43 | 0.32 | 2.44 | 13.57 | 13.59 | 13.25 | 792696 |
| 1737675600 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1737589200 | 13.11 | 0.02 | 0.15 | 13.1 | 13.24 | 12.89 | 656605 |
| 1737502800 | 13.09 | 0.5 | 3.97 | 12.77 | 13.15 | 12.705 | 1118721 |
| 1737157200 | 12.59 | 0.15 | 1.21 | 12.6 | 12.93 | 12.46 | 910639 |
| 1737070800 | 12.44 | -0.91 | -6.82 | 13.17 | 13.19 | 12.42 | 1531571 |
| 1736984400 | 13.35 | 0.25 | 1.91 | 13.4 | 13.54 | 13.23 | 1133313 |
| 1736898000 | 13.1 | 0.03 | 0.23 | 13.06 | 13.12 | 12.63 | 1742688 |
| 1736811600 | 13.07 | -0.48 | -3.54 | 13.43 | 13.435 | 12.9 | 1196106 |
| 1736552400 | 13.55 | 0.03 | 0.22 | 13.3 | 13.78 | 13.23 | 1074172 |
| 1736379600 | 13.52 | -0.27 | -1.96 | 13.59 | 13.7001 | 13.21 | 1870580 |
| 1736293200 | 13.79 | -0.44 | -3.09 | 14.3 | 14.5 | 13.76 | 1502689 |
| 1736206800 | 14.23 | 0.08 | 0.57 | 14.37 | 14.52 | 14.06 | 767167 |
| 1735947600 | 14.15 | 0.34 | 2.46 | 13.84 | 14.19 | 13.61 | 778082 |
| 1735861200 | 13.81 | -0.25 | -1.78 | 14.1 | 14.45 | 13.76 | 834465 |
| 1735688400 | 14.06 | 0.2 | 1.44 | 13.86 | 14.0701 | 13.82 | 845321 |
| 1735602000 | 13.86 | 0.2 | 1.46 | 13.53 | 13.87 | 13.31 | 1181909 |
| 1735342800 | 13.66 | -0.24 | -1.73 | 13.8 | 13.9646 | 13.54 | 1134501 |
| 1735256400 | 13.9 | -0.45 | -3.14 | 14.24 | 14.305 | 13.77 | 1378301 |
| 1735077840 | 14.35 | 0.08 | 0.56 | 14.21 | 14.42 | 14.015 | 447327 |
| 1734997200 | 14.27 | -0.13 | -0.90 | 14.4 | 14.62 | 14.14 | 941909 |
| 1734738000 | 14.4 | 0.28 | 1.98 | 14.08 | 14.75 | 14.02 | 3580996 |
| 1734651600 | 14.12 | 0.03 | 0.21 | 14.2 | 14.34 | 13.83 | 939532 |
| 1734565200 | 14.09 | -0.47 | -3.23 | 14.66 | 14.83 | 13.9 | 1013540 |
| 1734478800 | 14.56 | -0.43 | -2.87 | 14.99 | 15.2 | 14.405 | 1003619 |
| 1734392400 | 14.99 | -0.34 | -2.22 | 15.33 | 15.39 | 14.9109 | 777812 |
| 1734133200 | 15.33 | 0.22 | 1.46 | 15.16 | 15.42 | 14.95 | 794586 |
| 1734046800 | 15.11 | -0.55 | -3.51 | 15.67 | 15.81 | 15.04 | 979510 |
| 1733960400 | 15.66 | 0.03 | 0.19 | 15.45 | 15.69 | 15.15 | 1648182 |
| 1733874000 | 15.63 | -0.26 | -1.64 | 15.84 | 15.89 | 15.33 | 1540876 |
| 1733787600 | 15.89 | -0.73 | -4.39 | 16.8 | 16.99 | 15.83 | 1109818 |
| 1733528400 | 16.62 | 0.29 | 1.78 | 16.62 | 16.629999 | 16.29 | 762658 |
| 1733442000 | 16.329999 | -0.73 | -4.28 | 17.02 | 17.06 | 16.26 | 1131746 |
| 1733355600 | 17.06 | -0.22 | -1.27 | 17.16 | 17.43 | 16.875 | 1190150 |
| 1733269200 | 17.28 | -0.02 | -0.12 | 17.34 | 17.4 | 16.79 | 1187551 |
| 1733182800 | 17.3 | 0.84 | 5.10 | 16.579999 | 17.4 | 16.555 | 1975971 |
| 1732917840 | 16.46 | 0.07 | 0.43 | 16.54 | 16.84 | 16.39 | 854941 |
| 1732750800 | 16.39 | -0.94 | -5.42 | 15.42 | 16.95 | 15.24 | 2297471 |
| 1732664400 | 17.33 | -0.71 | -3.94 | 17.76 | 17.88 | 17.2401 | 1762734 |
| 1732578000 | 18.04 | 0.97 | 5.68 | 17.34 | 18.07 | 17.275 | 1733657 |
| 1732318800 | 17.07 | 0.44 | 2.65 | 16.92 | 17.2508 | 16.83 | 902245 |
| 1732232400 | 16.629999 | 0.43 | 2.65 | 16.28 | 16.629999 | 16.12 | 691456 |
| 1732146000 | 16.2 | -0.36 | -2.17 | 16.46 | 16.489899 | 16.05 | 850626 |
| 1732059600 | 16.559999 | 0.12 | 0.73 | 16.28 | 16.629999 | 16.17 | 878409 |
| 1731973200 | 16.44 | -0.33 | -1.97 | 16.84 | 16.85 | 16.43 | 1024130 |
| 1731714000 | 16.77 | -0.17 | -1.00 | 17.01 | 17.01 | 16.67 | 947957 |
| 1731627600 | 16.94 | -0.41 | -2.36 | 17.36 | 17.4 | 16.9 | 694586 |
| 1731541200 | 17.35 | 0.05 | 0.29 | 17.49 | 17.548 | 17.2 | 712693 |
| 1731454800 | 17.3 | -0.13 | -0.75 | 17.35 | 17.53 | 17.09 | 573271 |
| 1731368400 | 17.43 | 0.21 | 1.22 | 17.34 | 17.625 | 17.23 | 833693 |
| 1731109200 | 17.22 | -0.23 | -1.32 | 17.28 | 17.325 | 17.055 | 533021 |
| 1731022800 | 17.45 | 0.12 | 0.69 | 17.4 | 17.65 | 17.27 | 784089 |
| 1730936400 | 17.33 | 0.4 | 2.36 | 17.47 | 17.52 | 16.91 | 1176091 |
| 1730850000 | 16.93 | -0.22 | -1.28 | 17.01 | 17.105 | 16.78 | 780104 |
| 1730763600 | 17.15 | 0.18 | 1.06 | 17 | 17.45 | 17 | 932997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
