News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.41176470588 | 12.75 | 13.07 | 12.52 | 377764 | 12.76490273 | CS |
| 4 | 0.62 | 5.03655564582 | 12.31 | 13.07 | 11.99 | 420734 | 12.69291523 | CS |
| 12 | 1.12 | 9.48348856901 | 11.81 | 13.07 | 10.1365 | 782880 | 12.4683048 | CS |
| 26 | 1.54 | 13.5206321335 | 11.39 | 13.07 | 10.1365 | 597962 | 12.1379103 | CS |
| 52 | 3.49 | 36.9703389831 | 9.44 | 13.43 | 8.83 | 552139 | 11.83484488 | CS |
| 156 | -5.39 | -29.4213973799 | 18.32 | 20.6 | 7.51 | 521217 | 11.6018268 | CS |
| 260 | -5.57 | -30.1081081081 | 18.5 | 23.73 | 7.51 | 686200 | 14.5872487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 12.81 | 0.25 | 1.99 | 12.7 | 12.84 | 12.66 | 202127 |
| 1727995200 | 12.56 | -0.1 | -0.79 | 12.635 | 12.67 | 12.52 | 339770 |
| 1727908800 | 12.66 | -0.01 | -0.08 | 12.67 | 12.7307 | 12.61 | 321077 |
| 1727822400 | 12.67 | -0.38 | -2.91 | 13.07 | 13.07 | 12.5699 | 502099 |
| 1727735520 | 13.05 | 0.26 | 2.03 | 12.75 | 13.065 | 12.73 | 502741 |
| 1727476800 | 12.79 | 0.1 | 0.79 | 12.79 | 12.84 | 12.67 | 281026 |
| 1727390400 | 12.69 | 0.03 | 0.24 | 12.84 | 12.84 | 12.59 | 250188 |
| 1727304000 | 12.66 | -0.11 | -0.86 | 12.81 | 12.81 | 12.63 | 253064 |
| 1727217600 | 12.77 | -0.1 | -0.78 | 12.86 | 12.87 | 12.715 | 320518 |
| 1727131200 | 12.87 | 0.01 | 0.08 | 12.91 | 12.96 | 12.8 | 375348 |
| 1726872000 | 12.86 | 0.03 | 0.23 | 12.79 | 12.98 | 12.75 | 1849899 |
| 1726785600 | 12.83 | 0.13 | 1.02 | 12.83 | 12.9 | 12.79 | 285895 |
| 1726699200 | 12.7 | 0.03 | 0.24 | 12.72 | 12.9 | 12.6609 | 312863 |
| 1726612800 | 12.67 | -0.15 | -1.17 | 12.9412 | 12.98 | 12.665 | 496468 |
| 1726526400 | 12.82 | 0.33 | 2.64 | 12.51 | 12.905 | 12.51 | 506236 |
| 1726267200 | 12.49 | 0.13 | 1.05 | 12.41 | 12.49 | 12.38 | 228159 |
| 1726180800 | 12.36 | 0.11 | 0.90 | 12.335 | 12.5 | 12.24 | 268682 |
| 1726094400 | 12.25 | 0.05 | 0.41 | 12.13 | 12.27 | 11.99 | 241444 |
| 1726008000 | 12.2 | -0.01 | -0.08 | 12.22 | 12.245 | 12.08 | 330210 |
| 1725921600 | 12.21 | -0.07 | -0.57 | 12.31 | 12.495 | 12.195 | 496986 |
| 1725662400 | 12.28 | -0.18 | -1.44 | 12.55 | 12.55 | 12.205 | 344909 |
| 1725576000 | 12.46 | -0.01 | -0.08 | 12.46 | 12.55 | 12.35 | 303384 |
| 1725489600 | 12.47 | 0.05 | 0.40 | 12.33 | 12.56 | 12.28 | 336692 |
| 1725403200 | 12.42 | -0.37 | -2.89 | 12.67 | 12.78 | 12.41 | 457465 |
| 1725057600 | 12.79 | -0.09 | -0.70 | 12.93 | 12.95 | 12.73 | 410585 |
| 1724971200 | 12.88 | 0.27 | 2.14 | 12.73 | 12.975 | 12.64 | 418994 |
| 1724884800 | 12.61 | -0.13 | -1.02 | 12.67 | 12.685 | 12.5 | 474189 |
| 1724798400 | 12.74 | 0.06 | 0.47 | 12.58 | 12.8 | 12.58 | 405157 |
| 1724712000 | 12.68 | 0.15 | 1.20 | 12.62 | 12.7 | 12.55 | 480561 |
| 1724452800 | 12.53 | 0.27 | 2.20 | 12.33 | 12.625 | 12.29 | 618580 |
| 1724366400 | 12.26 | -0.26 | -2.08 | 12.53 | 12.53 | 12.22 | 588773 |
| 1724280000 | 12.52 | -0.04 | -0.32 | 12.56 | 12.59 | 12.43 | 627995 |
| 1724193600 | 12.56 | -0.39 | -3.01 | 12.8 | 12.885 | 12.55 | 841945 |
| 1724107200 | 12.95 | 0.07 | 0.54 | 12.9 | 12.96 | 12.76 | 579663 |
| 1723848000 | 12.88 | 0.03 | 0.23 | 12.85 | 12.97 | 12.7701 | 623099 |
| 1723761600 | 12.85 | 0.16 | 1.26 | 12.8 | 12.975 | 12.705 | 630972 |
| 1723675200 | 12.69 | -0.02 | -0.16 | 12.78 | 12.83 | 12.64 | 460560 |
| 1723588800 | 12.71 | 0.03 | 0.24 | 12.685 | 12.855 | 12.59 | 893693 |
| 1723502400 | 12.68 | -0.01 | -0.08 | 12.6 | 12.69 | 12.41 | 984579 |
| 1723243200 | 12.69 | -0.19 | -1.48 | 12.85 | 12.98 | 12.575 | 1544404 |
| 1723156800 | 12.88 | 0.25 | 1.98 | 12.66 | 13.025 | 12.425 | 11797846 |
| 1723070400 | 12.63 | 1.59 | 14.40 | 12.265 | 12.76 | 12.16 | 3518806 |
| 1722984000 | 11.04 | 0.25 | 2.32 | 10.79 | 11.155 | 10.74 | 714567 |
| 1722897600 | 10.79 | -0.32 | -2.88 | 10.3 | 11.03 | 10.3 | 1048475 |
| 1722638400 | 11.11 | -0.49 | -4.22 | 11.19 | 11.31 | 11.035 | 1012029 |
| 1722552000 | 11.6 | -0.33 | -2.77 | 11.69 | 11.93 | 11.25 | 1222428 |
| 1722465600 | 11.93 | 0 | 0.00 | 11.98 | 12.125 | 11.9 | 424722 |
| 1722379200 | 11.93 | 0.04 | 0.34 | 11.98 | 12.04 | 11.81 | 267458 |
| 1722292800 | 11.89 | -0.09 | -0.75 | 12.06 | 12.09 | 11.87 | 395271 |
| 1722033600 | 11.98 | 0.15 | 1.27 | 11.96 | 12.11 | 11.84 | 1119344 |
| 1721947200 | 11.83 | 0.2 | 1.72 | 11.69 | 11.95 | 11.682 | 715641 |
| 1721860800 | 11.63 | -0.25 | -2.10 | 11.77 | 11.91 | 11.62 | 405895 |
| 1721774400 | 11.88 | 0.19 | 1.58 | 11.67 | 11.88 | 11.67 | 337552 |
| 1721688000 | 11.695 | 0.15 | 1.26 | 11.49 | 11.725 | 11.49 | 186486 |
| 1721428800 | 11.55 | -0.06 | -0.52 | 11.51 | 11.6 | 11.42 | 369506 |
| 1721342400 | 11.61 | -0.19 | -1.61 | 11.75 | 12.1 | 11.53 | 581191 |
| 1721256000 | 11.8 | -0.14 | -1.17 | 11.8733 | 11.92 | 11.755 | 380142 |
| 1721169600 | 11.94 | 0.15 | 1.27 | 11.86 | 11.9899 | 11.81 | 445853 |
| 1721083200 | 11.79 | 0.03 | 0.26 | 11.81 | 11.905 | 11.75 | 433972 |
| 1720824000 | 11.76 | 0.02 | 0.17 | 11.85 | 11.85 | 11.7 | 357730 |
| 1720737600 | 11.74 | 0.24 | 2.09 | 11.7 | 11.81 | 11.66 | 289089 |
| 1720651200 | 11.5 | -0.04 | -0.35 | 11.56 | 11.57 | 11.355 | 342169 |
| 1720564800 | 11.54 | -0.35 | -2.94 | 11.86 | 11.91 | 11.535 | 295520 |
| 1720478400 | 11.89 | -0.11 | -0.92 | 12 | 12.04 | 11.85 | 468412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
