News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -3.76955903272 | 14.06 | 14.09 | 13.52 | 84968 | 13.75731202 | CS |
| 4 | 0.55 | 4.23728813559 | 12.98 | 14.48 | 12.88 | 83033 | 13.82126676 | CS |
| 12 | 4.05 | 42.7215189873 | 9.48 | 14.48 | 9.2 | 73345 | 12.53491606 | CS |
| 26 | 3.09 | 29.5977011494 | 10.44 | 14.48 | 9.16 | 55369 | 11.73113447 | CS |
| 52 | 4.27 | 46.1123110151 | 9.26 | 14.48 | 8.71 | 58314 | 11.26960956 | CS |
| 156 | -1.72 | -11.2786885246 | 15.25 | 17.27 | 7.7 | 120229 | 11.04108832 | CS |
| 260 | -1.72 | -11.2786885246 | 15.25 | 17.27 | 7.7 | 120229 | 11.04108832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 13.79 | 0 | 0.00 | 13.79 | 13.79 | 13.79 | 0 |
| 1726609200 | 13.79 | -0.08 | -0.58 | 13.84 | 13.84 | 13.56 | 46826 |
| 1726522800 | 13.87 | -0.11 | -0.79 | 14 | 14.09 | 13.69 | 34498 |
| 1726263600 | 13.98 | 0.38 | 2.79 | 13.72 | 14.05 | 13.67 | 86348 |
| 1726177200 | 13.6 | -0.17 | -1.23 | 13.87 | 13.99 | 13.58 | 164175 |
| 1726090800 | 13.77 | -0.61 | -4.24 | 14.06 | 14.07 | 13.65 | 92992 |
| 1726004400 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1725918000 | 14.38 | 0.44 | 3.16 | 14 | 14.45 | 14 | 83469 |
| 1725658800 | 13.94 | 0.26 | 1.90 | 13.6 | 14.13 | 13.52 | 136388 |
| 1725572400 | 13.68 | -0.16 | -1.16 | 13.87 | 13.91 | 13.56 | 54683 |
| 1725486000 | 13.84 | 0.15 | 1.10 | 13.72 | 14 | 13.53 | 82950 |
| 1725399600 | 13.69 | -0.62 | -4.33 | 14.27 | 14.27 | 13.6 | 120583 |
| 1725054000 | 14.31 | 0.31 | 2.21 | 14.09 | 14.44 | 14.04 | 154702 |
| 1724967600 | 14 | 0.55 | 4.09 | 13.24 | 14.09 | 13.24 | 69088 |
| 1724881200 | 13.45 | -0.13 | -0.96 | 13.69 | 13.69 | 13.32 | 46293 |
| 1724794800 | 13.58 | 0.13 | 0.97 | 13.33 | 13.65 | 13.32 | 58733 |
| 1724708400 | 13.45 | 0.32 | 2.44 | 13.21 | 13.49 | 13.21 | 53419 |
| 1724449200 | 13.13 | -0.17 | -1.28 | 12.88 | 13.29 | 12.88 | 64116 |
| 1724362800 | 13.3 | 0.04 | 0.30 | 13.19 | 13.31 | 13.08 | 39811 |
| 1724276400 | 13.26 | 0.32 | 2.47 | 12.98 | 13.27 | 12.95 | 51221 |
| 1724190000 | 12.94 | -0.23 | -1.75 | 13.27 | 13.27 | 12.88 | 28567 |
| 1724103600 | 13.17 | -0.13 | -0.98 | 13.3 | 13.39 | 13.05 | 95225 |
| 1723844400 | 13.3 | -0.37 | -2.71 | 13.56 | 13.56 | 13.21 | 57357 |
| 1723758000 | 13.67 | 0.82 | 6.38 | 12.87 | 13.95 | 12.87 | 179131 |
| 1723671600 | 12.85 | 0.44 | 3.55 | 11.64 | 12.88 | 11.64 | 65847 |
| 1723585200 | 12.41 | 0.19 | 1.55 | 12.19 | 12.49 | 12.19 | 32218 |
| 1723498800 | 12.22 | -0.27 | -2.16 | 12.51 | 12.51 | 12.13 | 28883 |
| 1723239600 | 12.49 | 0.21 | 1.71 | 12.28 | 12.55 | 12 | 36304 |
| 1723153200 | 12.28 | -0.14 | -1.13 | 12.49 | 13.43 | 12.28 | 127989 |
| 1723066800 | 12.42 | 0.25 | 2.05 | 12.3 | 12.49 | 12.11 | 78941 |
| 1722980400 | 12.17 | -0.92 | -7.03 | 12.51 | 12.77 | 12.1 | 108482 |
| 1722634800 | 13.09 | 0.01 | 0.08 | 13.01 | 13.11 | 12.71 | 76610 |
| 1722548400 | 13.08 | 0.92 | 7.57 | 12.48 | 13.54 | 12.48 | 204434 |
| 1722462000 | 12.16 | 0.36 | 3.05 | 11.81 | 12.29 | 11.74 | 56878 |
| 1722375600 | 11.8 | 0.1 | 0.85 | 11.7 | 11.91 | 11.7 | 45987 |
| 1722289200 | 11.7 | -0.25 | -2.09 | 12.03 | 12.03 | 11.62 | 33616 |
| 1722030000 | 11.95 | 0.04 | 0.34 | 12.04 | 12.07 | 11.9 | 29360 |
| 1721943600 | 11.91 | 0.07 | 0.59 | 11.64 | 12.13 | 11.64 | 84608 |
| 1721857200 | 11.84 | -0.35 | -2.87 | 12.2 | 12.29 | 11.83 | 44606 |
| 1721770800 | 12.19 | 0.01 | 0.08 | 12.01 | 12.25 | 12.01 | 46950 |
| 1721684400 | 12.18 | 0.28 | 2.35 | 12.02 | 12.19 | 11.74 | 42673 |
| 1721425200 | 11.9 | -0.43 | -3.49 | 12.27 | 12.31 | 11.85 | 45890 |
| 1721338800 | 12.33 | 0.62 | 5.29 | 11.63 | 12.33 | 11.55 | 113954 |
| 1721252400 | 11.71 | 0.13 | 1.12 | 11.48 | 11.87 | 11.45 | 78447 |
| 1721166000 | 11.58 | 0.18 | 1.58 | 11.51 | 11.73 | 11.27 | 76086 |
| 1721079600 | 11.4 | 1.34 | 13.32 | 10.51 | 11.57 | 10.51 | 149970 |
| 1720820400 | 10.06 | 0.03 | 0.30 | 10.06 | 10.15 | 9.99 | 19475 |
| 1720734000 | 10.03 | 0.48 | 5.03 | 9.59 | 10.05 | 9.59 | 49019 |
| 1720647600 | 9.55 | 0.08 | 0.84 | 9.46 | 9.65 | 9.43 | 62389 |
| 1720561200 | 9.47 | -0.25 | -2.57 | 9.66 | 9.7 | 9.45 | 41474 |
| 1720474800 | 9.72 | 0.32 | 3.40 | 9.44 | 9.72 | 9.33 | 57181 |
| 1720215600 | 9.4 | -0.39 | -3.98 | 9.74 | 9.74 | 9.38 | 74965 |
| 1720129200 | 9.7899999 | 0.2 | 2.09 | 9.63 | 9.7899999 | 9.6199999 | 15302 |
| 1720042800 | 9.59 | 0.11 | 1.16 | 9.5 | 9.68 | 9.5 | 65401 |
| 1719956400 | 9.48 | -0.01 | -0.11 | 9.4 | 9.6 | 9.39 | 56184 |
| 1719610800 | 9.49 | -0.05 | -0.52 | 9.71 | 9.71 | 9.45 | 42752 |
| 1719524400 | 9.5399999 | 0.16 | 1.71 | 9.4 | 9.5399999 | 9.2 | 58270 |
| 1719438000 | 9.38 | -0.19 | -1.99 | 9.48 | 9.5 | 9.3 | 54822 |
| 1719351600 | 9.57 | -0.11 | -1.14 | 9.74 | 9.74 | 9.47 | 96842 |
| 1719265200 | 9.68 | 0.08 | 0.83 | 9.7 | 9.75 | 9.53 | 41317 |
| 1719006000 | 9.6 | -0.13 | -1.34 | 9.76 | 10.3 | 9.16 | 150578 |
| 1718919600 | 9.73 | -0.08 | -0.82 | 10 | 10.08 | 9.71 | 75531 |
| 1718833200 | 9.81 | -0.25 | -2.49 | 10.09 | 10.15 | 9.81 | 14438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
