News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.20481927711 | 13.28 | 13.44 | 12.73 | 384315 | 13.05703204 | CS |
| 4 | -1.09 | -7.67065446868 | 14.21 | 14.24 | 12.3 | 479712 | 12.91213275 | CS |
| 12 | 0.37 | 2.90196078431 | 12.75 | 14.81 | 12.3 | 411981 | 13.42325193 | CS |
| 26 | 1.62 | 14.0869565217 | 11.5 | 14.81 | 10.39 | 458502 | 12.45239993 | CS |
| 52 | 3.24 | 32.7935222672 | 9.88 | 14.81 | 7.79 | 511849 | 10.86164571 | CS |
| 156 | 5.03 | 62.1755253399 | 8.09 | 14.81 | 5.41 | 520961 | 9.00036714 | CS |
| 260 | 8.44 | 180.341880342 | 4.68 | 14.81 | 3.2 | 588505 | 8.3695479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 13.12 | 0.01 | 0.08 | 13.09 | 13.26 | 13.07 | 159106 |
| 1732833600 | 13.11 | -0.04 | -0.30 | 13.13 | 13.23 | 13.11 | 65589 |
| 1732747200 | 13.15 | 0.11 | 0.84 | 13.11 | 13.32 | 13.09 | 342576 |
| 1732660800 | 13.04 | 0.21 | 1.64 | 12.88 | 13.04 | 12.87 | 394316 |
| 1732574400 | 12.83 | -0.44 | -3.32 | 12.99 | 13.01 | 12.73 | 606676 |
| 1732315200 | 13.27 | 0.03 | 0.23 | 13.28 | 13.44 | 13.22 | 512416 |
| 1732228800 | 13.24 | 0.3 | 2.32 | 13.04 | 13.24 | 13.01 | 637581 |
| 1732142400 | 12.94 | 0.18 | 1.41 | 12.75 | 13.04 | 12.73 | 493996 |
| 1732056000 | 12.76 | 0.12 | 0.95 | 12.84 | 12.84 | 12.61 | 615072 |
| 1731969600 | 12.64 | 0.18 | 1.44 | 12.61 | 12.83 | 12.6 | 874027 |
| 1731710400 | 12.46 | -0.01 | -0.08 | 12.5 | 12.68 | 12.36 | 471233 |
| 1731624000 | 12.47 | -0.01 | -0.08 | 12.35 | 12.65 | 12.3 | 574200 |
| 1731537600 | 12.48 | -0.08 | -0.64 | 12.63 | 12.71 | 12.44 | 611516 |
| 1731451200 | 12.56 | -0.06 | -0.48 | 12.49 | 12.61 | 12.38 | 425208 |
| 1731364800 | 12.62 | -0.42 | -3.22 | 12.64 | 12.82 | 12.47 | 718881 |
| 1731105600 | 13.04 | -0.21 | -1.58 | 13.24 | 13.35 | 12.62 | 587268 |
| 1731019200 | 13.25 | 0.2 | 1.53 | 13.15 | 13.35 | 12.8 | 408969 |
| 1730932800 | 13.05 | -0.67 | -4.88 | 13.01 | 13.17 | 12.56 | 515281 |
| 1730846400 | 13.72 | -0.01 | -0.07 | 13.8 | 13.89 | 13.61 | 184162 |
| 1730760000 | 13.73 | -0.11 | -0.79 | 13.85 | 14.04 | 13.69 | 247230 |
| 1730497200 | 13.84 | -0.32 | -2.26 | 14.21 | 14.24 | 13.84 | 308038 |
| 1730410800 | 14.16 | -0.12 | -0.84 | 14.14 | 14.25 | 13.95 | 483181 |
| 1730324400 | 14.28 | -0.14 | -0.97 | 14.36 | 14.36 | 14.02 | 261097 |
| 1730238000 | 14.42 | 0.42 | 3.00 | 14.05 | 14.42 | 13.95 | 536998 |
| 1730151600 | 14 | 0.11 | 0.79 | 13.8 | 14.02 | 13.77 | 291083 |
| 1729892400 | 13.89 | -0.23 | -1.63 | 14.01 | 14.1 | 13.81 | 460531 |
| 1729806000 | 14.12 | -0.16 | -1.12 | 14.31 | 14.4 | 13.93 | 608085 |
| 1729719600 | 14.28 | -0.16 | -1.11 | 14.3 | 14.6 | 14.2 | 512967 |
| 1729633200 | 14.44 | -0.11 | -0.76 | 14.51 | 14.67 | 14.42 | 352246 |
| 1729546800 | 14.55 | 0.01 | 0.07 | 14.74 | 14.81 | 14.52 | 274421 |
| 1729287600 | 14.54 | 0.4 | 2.83 | 14.19 | 14.66 | 14.19 | 321979 |
| 1729201200 | 14.14 | 0.02 | 0.14 | 14.1 | 14.35 | 14.1 | 310070 |
| 1729114800 | 14.12 | 0.2 | 1.44 | 13.98 | 14.22 | 13.96 | 347353 |
| 1729028400 | 13.92 | 0.27 | 1.98 | 13.5 | 13.96 | 13.49 | 423062 |
| 1728682800 | 13.65 | -0.21 | -1.52 | 13.4 | 13.82 | 13.35 | 341502 |
| 1728596400 | 13.86 | 0.29 | 2.14 | 13.59 | 13.88 | 13.52 | 322518 |
| 1728510000 | 13.57 | -0.05 | -0.37 | 13.56 | 13.57 | 13.31 | 240607 |
| 1728423600 | 13.62 | -0.24 | -1.73 | 13.75 | 13.85 | 13.52 | 290191 |
| 1728337200 | 13.86 | 0.06 | 0.43 | 13.79 | 13.86 | 13.54 | 328541 |
| 1728078000 | 13.8 | 0.08 | 0.58 | 13.77 | 13.98 | 13.7 | 172740 |
| 1727991600 | 13.72 | 0.13 | 0.96 | 13.59 | 13.77 | 13.48 | 258148 |
| 1727905200 | 13.59 | -0.23 | -1.66 | 13.88 | 13.9 | 13.54 | 226654 |
| 1727818800 | 13.82 | 0.12 | 0.88 | 13.81 | 14 | 13.73 | 219076 |
| 1727732400 | 13.7 | 0.04 | 0.29 | 13.56 | 13.71 | 13.47 | 451828 |
| 1727473200 | 13.66 | -0.51 | -3.60 | 14.03 | 14.04 | 13.65 | 429707 |
| 1727386800 | 14.17 | 0.04 | 0.28 | 14.18 | 14.33 | 14 | 548255 |
| 1727300400 | 14.13 | 0.32 | 2.32 | 13.81 | 14.15 | 13.81 | 359440 |
| 1727214000 | 13.81 | 0.21 | 1.54 | 13.59 | 13.97 | 13.55 | 441439 |
| 1727127600 | 13.6 | 0.04 | 0.29 | 13.54 | 13.83 | 13.53 | 357809 |
| 1726868400 | 13.56 | 0.23 | 1.73 | 13.43 | 13.65 | 13.4 | 597286 |
| 1726782000 | 13.33 | 0.06 | 0.45 | 13.41 | 13.61 | 13.19 | 308624 |
| 1726695600 | 13.27 | -0.15 | -1.12 | 13.45 | 13.62 | 13.25 | 581705 |
| 1726609200 | 13.42 | -0.06 | -0.45 | 13.44 | 13.51 | 13.22 | 314205 |
| 1726522800 | 13.48 | -0.04 | -0.30 | 13.54 | 13.55 | 13.35 | 295358 |
| 1726263600 | 13.52 | 0.18 | 1.35 | 13.48 | 13.63 | 13.4 | 434330 |
| 1726177200 | 13.34 | 0.3 | 2.30 | 13.22 | 13.5 | 13.01 | 453144 |
| 1726090800 | 13.04 | 0.06 | 0.46 | 13.01 | 13.12 | 12.79 | 373940 |
| 1726004400 | 12.98 | 0.32 | 2.53 | 12.68 | 13 | 12.61 | 424507 |
| 1725918000 | 12.66 | 0.15 | 1.20 | 12.54 | 12.77 | 12.51 | 244940 |
| 1725658800 | 12.51 | -0.29 | -2.27 | 12.75 | 12.75 | 12.3 | 513099 |
| 1725572400 | 12.8 | 0.25 | 1.99 | 12.73 | 12.83 | 12.63 | 249120 |
| 1725486000 | 12.55 | -0.2 | -1.57 | 12.55 | 12.68 | 12.5 | 415171 |
| 1725399600 | 12.75 | -0.38 | -2.89 | 13.1 | 13.16 | 12.6 | 537739 |
| 1725054000 | 13.13 | -0.08 | -0.61 | 13.18 | 13.3 | 13.03 | 470600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
