News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.874831763122 | 14.86 | 15.185 | 14.11 | 240709 | 14.54140412 | CS |
| 4 | 1.67 | 12.787136294 | 13.06 | 15.3 | 12.86 | 315122 | 14.25756931 | CS |
| 12 | 3.15 | 27.2020725389 | 11.58 | 15.3 | 11.165 | 305055 | 13.25119399 | CS |
| 26 | 1.18 | 8.70848708487 | 13.55 | 15.895 | 10.76 | 290343 | 13.22128578 | CS |
| 52 | -2.69 | -15.4420206659 | 17.42 | 18.98 | 10.76 | 285893 | 13.4323499 | CS |
| 156 | -8.16 | -35.6487549148 | 22.89 | 27.55 | 10.76 | 274386 | 17.56482323 | CS |
| 260 | -24.82 | -62.7560050569 | 39.55 | 42.03 | 10.76 | 287786 | 19.29122098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 14.73 | 0.29 | 2.01 | 14.53 | 14.865 | 14.53 | 195793 |
| 1728600000 | 14.44 | -0.08 | -0.55 | 14.4694 | 14.57 | 14.3775 | 219430 |
| 1728513600 | 14.52 | 0.15 | 1.04 | 14.29 | 14.635 | 14.1699 | 185271 |
| 1728427200 | 14.37 | -0.03 | -0.21 | 14.405 | 14.67 | 14.35 | 213335 |
| 1728340800 | 14.4 | -0.69 | -4.57 | 15.01 | 15.01 | 14.11 | 364694 |
| 1728081600 | 15.09 | 0.39 | 2.65 | 14.78 | 15.185 | 14.7201 | 209458 |
| 1727995200 | 14.7 | -0.31 | -2.07 | 14.81 | 14.95 | 14.621 | 176081 |
| 1727908800 | 15.01 | -0.14 | -0.92 | 15.15 | 15.3 | 14.86 | 245582 |
| 1727822400 | 15.15 | 0.11 | 0.73 | 14.99 | 15.21 | 14.675 | 341817 |
| 1727735520 | 15.04 | 0.46 | 3.16 | 14.58 | 15.06 | 14.58 | 470420 |
| 1727476800 | 14.58 | -0.36 | -2.41 | 15.06 | 15.06 | 14.505 | 403617 |
| 1727390400 | 14.94 | 0.45 | 3.11 | 14.61 | 14.955 | 14.5 | 300067 |
| 1727304000 | 14.49 | 0.18 | 1.26 | 14.25 | 14.54 | 14.15 | 326471 |
| 1727217600 | 14.31 | 0.39 | 2.80 | 14 | 14.34 | 13.85 | 332546 |
| 1727131200 | 13.92 | 0.23 | 1.68 | 13.69 | 14.1 | 13.53 | 393683 |
| 1726872000 | 13.69 | 0.19 | 1.41 | 13.39 | 13.79 | 13.31 | 1163763 |
| 1726785600 | 13.5 | 0.27 | 2.04 | 13.45 | 13.55 | 13.34 | 229653 |
| 1726699200 | 13.23 | -0.07 | -0.53 | 13.245 | 13.65 | 13.2 | 180273 |
| 1726612800 | 13.3 | 0.17 | 1.29 | 13.21 | 13.555 | 13.2 | 198793 |
| 1726526400 | 13.13 | 0.13 | 1.00 | 13.12 | 13.225 | 13 | 164683 |
| 1726267200 | 13 | 0.08 | 0.62 | 12.99 | 13.115 | 12.86 | 140678 |
| 1726180800 | 12.92 | 0.29 | 2.30 | 12.65 | 13.17 | 12.43 | 199936 |
| 1726094400 | 12.63 | -0.26 | -2.02 | 12.76 | 12.76 | 12.43 | 178073 |
| 1726008000 | 12.89 | -0.13 | -1.00 | 12.965 | 13.06 | 12.67 | 180386 |
| 1725921600 | 13.02 | 0 | 0.00 | 13.02 | 13.12 | 12.84 | 180987 |
| 1725662400 | 13.02 | -0.5 | -3.70 | 13.47 | 13.575 | 12.92 | 232160 |
| 1725576000 | 13.52 | -0.1 | -0.73 | 13.55 | 13.72 | 13.38 | 182471 |
| 1725489600 | 13.62 | 0.05 | 0.37 | 13.53 | 13.835 | 13.53 | 257713 |
| 1725403200 | 13.57 | 0.17 | 1.27 | 13.41 | 13.62 | 13.17 | 337830 |
| 1725057600 | 13.4 | -0.04 | -0.30 | 13.47 | 13.505 | 13.2 | 221345 |
| 1724971200 | 13.44 | -0.08 | -0.59 | 13.69 | 13.71 | 13.42 | 210355 |
| 1724884800 | 13.52 | 0.22 | 1.65 | 13.17 | 13.56 | 13.12 | 264409 |
| 1724798400 | 13.3 | -0.45 | -3.27 | 13.66 | 13.77 | 13.28 | 209394 |
| 1724712000 | 13.75 | -0.16 | -1.15 | 14.13 | 14.13 | 13.72 | 216170 |
| 1724452800 | 13.91 | 0.34 | 2.51 | 13.72 | 14.05 | 13.65 | 269731 |
| 1724366400 | 13.57 | 0.06 | 0.44 | 13.44 | 13.63 | 13.31 | 162623 |
| 1724280000 | 13.51 | 0.05 | 0.37 | 13.54 | 13.55 | 13.34 | 123238 |
| 1724193600 | 13.46 | -0.22 | -1.61 | 13.59 | 13.63 | 13.39 | 149868 |
| 1724107200 | 13.68 | 0.01 | 0.07 | 13.75 | 13.75 | 13.55 | 212910 |
| 1723848000 | 13.67 | 0.14 | 1.03 | 13.47 | 13.73 | 13.46 | 225529 |
| 1723761600 | 13.53 | 0.23 | 1.73 | 13.5 | 13.73 | 13.28 | 280723 |
| 1723675200 | 13.3 | 0.18 | 1.37 | 13.18 | 13.3 | 12.89 | 411563 |
| 1723588800 | 13.12 | 0.43 | 3.39 | 12.9 | 13.3 | 12.76 | 336813 |
| 1723502400 | 12.69 | -0.73 | -5.44 | 13.48 | 13.48 | 12.575 | 491050 |
| 1723243200 | 13.42 | 1.88 | 16.29 | 12.79 | 13.44 | 12.05 | 588965 |
| 1723156800 | 11.54 | 0.18 | 1.58 | 11.59 | 11.63 | 11.41 | 319482 |
| 1723070400 | 11.36 | -0.2 | -1.73 | 11.66 | 11.705 | 11.27 | 214045 |
| 1722984000 | 11.56 | -0.27 | -2.28 | 11.74 | 11.82 | 11.45 | 318460 |
| 1722897600 | 11.83 | -0.34 | -2.79 | 11.43 | 11.86 | 11.43 | 449281 |
| 1722638400 | 12.17 | -0.45 | -3.57 | 12.22 | 12.35 | 12 | 268703 |
| 1722552000 | 12.62 | -0.48 | -3.66 | 13.07 | 13.1 | 12.35 | 348160 |
| 1722465600 | 13.1 | -0.06 | -0.46 | 13.16 | 13.65 | 13.09 | 491173 |
| 1722379200 | 13.16 | 1.47 | 12.57 | 11.72 | 13.22 | 11.7 | 816340 |
| 1722292800 | 11.69 | -0.07 | -0.60 | 11.8 | 11.93 | 11.64 | 244587 |
| 1722033600 | 11.76 | 0.19 | 1.64 | 11.77 | 11.9 | 11.68 | 315739 |
| 1721947200 | 11.57 | 0.27 | 2.39 | 11.335 | 11.72 | 11.335 | 450972 |
| 1721860800 | 11.3 | -0.13 | -1.14 | 11.45 | 11.55 | 11.245 | 227761 |
| 1721774400 | 11.43 | 0.08 | 0.70 | 11.36 | 11.56 | 11.29 | 432359 |
| 1721688000 | 11.35 | 0.1 | 0.89 | 11.25 | 11.37 | 11.165 | 181361 |
| 1721428800 | 11.25 | -0.33 | -2.85 | 11.54 | 11.62 | 11.24 | 285039 |
| 1721342400 | 11.58 | -0.35 | -2.93 | 11.8 | 12.03 | 11.465 | 287321 |
| 1721256000 | 11.93 | 0.07 | 0.59 | 11.91 | 12.15 | 11.71 | 412637 |
| 1721169600 | 11.86 | 0.15 | 1.28 | 11.88 | 11.94 | 11.73 | 361458 |
| 1721083200 | 11.71 | 0.36 | 3.17 | 11.49 | 11.77 | 11.42 | 462103 |
| 1720824000 | 11.35 | -0.16 | -1.39 | 11.68 | 11.89 | 11.34 | 402612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
