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 | -1.49724192277 | 12.69 | 13.0683 | 11.79 | 859908 | 12.47533333 | CS |
| 4 | 0.56 | 4.69011725293 | 11.94 | 13.1948 | 9.4 | 1043318 | 11.56558891 | CS |
| 12 | 0.23 | 1.87449062755 | 12.27 | 13.54 | 9.4 | 1032046 | 11.44593031 | CS |
| 26 | -6.95 | -35.7326478149 | 19.45 | 19.495 | 9.4 | 804009 | 12.3533266 | CS |
| 52 | -2.18 | -14.8501362398 | 14.68 | 20.55 | 9.4 | 634550 | 13.79142791 | CS |
| 156 | -5.55 | -30.7479224377 | 18.05 | 20.55 | 9.31 | 455606 | 13.18129745 | CS |
| 260 | -0.95 | -7.06319702602 | 13.45 | 22.86 | 9.31 | 421557 | 14.84290879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 12.51 | 0.15 | 1.21 | 12.59 | 12.7 | 12.27 | 496711 |
| 1745448000 | 12.36 | -0.05 | -0.40 | 11.86 | 12.52 | 11.79 | 907001 |
| 1745361600 | 12.41 | -0.19 | -1.51 | 12.73 | 12.8 | 12.37 | 836268 |
| 1745275200 | 12.6 | 0.06 | 0.48 | 13.04 | 13.0683 | 12.31 | 825758 |
| 1744929600 | 12.54 | -0.32 | -2.49 | 12.69 | 12.8 | 12.3 | 870605 |
| 1744843200 | 12.86 | 0.4 | 3.21 | 12.89 | 13.1948 | 12.7 | 1173339 |
| 1744756800 | 12.46 | -0.02 | -0.16 | 12.61 | 12.6299 | 12.35 | 603608 |
| 1744670400 | 12.48 | 0 | 0.00 | 12.255 | 12.65 | 12.08 | 909267 |
| 1744411200 | 12.48 | 1.32 | 11.83 | 11.61 | 12.6283 | 11.53 | 2062819 |
| 1744324800 | 11.16 | 0.45 | 4.20 | 10.77 | 11.3 | 10.51 | 1562821 |
| 1744238400 | 10.71 | 0.96 | 9.85 | 10.1 | 10.71 | 9.69 | 1797956 |
| 1744152000 | 9.75 | -0.13 | -1.32 | 10.33 | 10.4 | 9.64 | 1167410 |
| 1744065600 | 9.88 | -0.1 | -1.00 | 9.8 | 10.45 | 9.4 | 1165788 |
| 1743806400 | 9.98 | -1.1 | -9.93 | 10.655 | 10.74 | 9.9 | 1132436 |
| 1743720000 | 11.08 | -0.15 | -1.34 | 10.55 | 11.38 | 10.51 | 763978 |
| 1743633600 | 11.23 | -0.22 | -1.92 | 11.35 | 11.4 | 11.12 | 711663 |
| 1743547200 | 11.45 | -0.22 | -1.89 | 11.57 | 11.7 | 11.29 | 714359 |
| 1743460800 | 11.67 | -0.09 | -0.77 | 11.77 | 11.8 | 11.2658 | 786202 |
| 1743201600 | 11.76 | -0.51 | -4.16 | 12.35 | 12.54 | 11.39 | 1045587 |
| 1743115200 | 12.27 | 0.59 | 5.05 | 11.94 | 12.43 | 11.75 | 786178 |
| 1743028800 | 11.68 | -0.19 | -1.60 | 11.95 | 12.04 | 11.62 | 392385 |
| 1742942400 | 11.87 | 0.06 | 0.51 | 12.01 | 12.337 | 11.82 | 447103 |
| 1742856000 | 11.81 | -0.08 | -0.67 | 12 | 12.15 | 11.7673 | 499413 |
| 1742596800 | 11.89 | -0.18 | -1.49 | 11.92 | 12 | 11.69 | 608245 |
| 1742510400 | 12.07 | -0.15 | -1.23 | 12.01 | 12.24 | 11.94 | 482386 |
| 1742424000 | 12.22 | 0.07 | 0.58 | 12.06 | 12.3 | 11.92 | 506072 |
| 1742337600 | 12.15 | 0.23 | 1.93 | 12.25 | 12.34 | 12.06 | 582792 |
| 1742251200 | 11.92 | 0.43 | 3.74 | 11.49 | 11.95 | 11.45 | 518064 |
| 1741992000 | 11.49 | -0.17 | -1.46 | 11.78 | 11.95 | 11.41 | 481107 |
| 1741905600 | 11.66 | 0.41 | 3.64 | 11.37 | 11.759 | 11.31 | 597507 |
| 1741819200 | 11.25 | 0.26 | 2.37 | 10.97 | 11.26 | 10.811 | 481430 |
| 1741732800 | 10.99 | 0.5 | 4.77 | 10.9 | 11.08 | 10.62 | 732222 |
| 1741646400 | 10.49 | -1.13 | -9.72 | 11.61 | 11.61 | 10.3 | 885356 |
| 1741390800 | 11.62 | 0.19 | 1.66 | 11.51 | 11.96 | 11.39 | 775798 |
| 1741304400 | 11.43 | 0.57 | 5.25 | 10.71 | 11.57 | 10.71 | 1161787 |
| 1741218000 | 10.86 | 0.39 | 3.72 | 10.52 | 10.99 | 10.45 | 630421 |
| 1741131600 | 10.47 | -0.17 | -1.60 | 10.89 | 10.9 | 10.14 | 978299 |
| 1741045200 | 10.64 | -0.2 | -1.85 | 11.1 | 11.245 | 10.58 | 11394692 |
| 1740786000 | 10.84 | 0.15 | 1.40 | 10.51 | 10.85 | 10.35 | 1203434 |
| 1740699600 | 10.69 | -0.46 | -4.13 | 10.87 | 11.04 | 10.68 | 620816 |
| 1740613200 | 11.15 | 0.15 | 1.36 | 10.99 | 11.3008 | 10.965 | 548757 |
| 1740526800 | 11 | -0.24 | -2.14 | 11.16 | 11.2 | 10.68 | 946322 |
| 1740440400 | 11.24 | -0.06 | -0.53 | 11.45 | 11.5 | 10.9019 | 765967 |
| 1740181200 | 11.3 | -0.88 | -7.22 | 12.04 | 12.04 | 11.29 | 1113860 |
| 1740094800 | 12.18 | 0.33 | 2.78 | 11.82 | 12.23 | 11.82 | 980453 |
| 1740008400 | 11.85 | 0.09 | 0.77 | 11.75 | 12.03 | 11.58 | 1013630 |
| 1739922000 | 11.76 | 0.49 | 4.35 | 11.44 | 11.89 | 11.295 | 1135016 |
| 1739576400 | 11.27 | -2.06 | -15.45 | 12.2 | 12.41 | 11.21 | 3533669 |
| 1739490000 | 13.33 | 0.21 | 1.60 | 13.09 | 13.34 | 12.9464 | 416179 |
| 1739403600 | 13.12 | 0.36 | 2.82 | 12.83 | 13.35 | 12.55 | 466515 |
| 1739317200 | 12.76 | -0.43 | -3.26 | 13.05 | 13.05 | 12.75 | 440960 |
| 1739230800 | 13.19 | 0.38 | 2.97 | 12.97 | 13.32 | 12.96 | 460335 |
| 1738971600 | 12.81 | -0.11 | -0.85 | 13 | 13.14 | 12.76 | 514423 |
| 1738885200 | 12.92 | -0.13 | -1.00 | 13 | 13 | 12.73 | 477783 |
| 1738798800 | 13.05 | 0.38 | 3.00 | 12.9 | 13.54 | 12.85 | 955779 |
| 1738712400 | 12.67 | 0.14 | 1.12 | 12.62 | 12.76 | 12.52 | 425521 |
| 1738626000 | 12.53 | 0.22 | 1.79 | 12.31 | 12.75 | 12.142 | 514112 |
| 1738366800 | 12.31 | -0.26 | -2.07 | 12.75 | 12.78 | 12.2853 | 682886 |
| 1738280400 | 12.57 | 0.62 | 5.19 | 12.27 | 12.76 | 12.25 | 664131 |
| 1738194000 | 11.95 | 0.26 | 2.22 | 11.72 | 12.005 | 11.69 | 446475 |
| 1738107600 | 11.69 | 0.01 | 0.09 | 11.75 | 11.9 | 11.57 | 611143 |
| 1738021200 | 11.68 | -0.58 | -4.73 | 12.05 | 12.05 | 11.615 | 770048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
