News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -8.64960282436 | 11.33 | 11.53 | 10.19 | 1060165 | 10.66283311 | CS |
| 4 | -3.09 | -22.9910714286 | 13.44 | 13.82 | 10.19 | 668539 | 11.83714337 | CS |
| 12 | -3.12 | -23.1625835189 | 13.47 | 15.22 | 10.19 | 634034 | 13.3336095 | CS |
| 26 | 2.77 | 36.5435356201 | 7.58 | 15.22 | 7.23 | 469716 | 12.41813683 | CS |
| 52 | 1.93 | 22.9216152019 | 8.42 | 15.22 | 6.3 | 376354 | 10.52737805 | CS |
| 156 | 2.1 | 25.4545454545 | 8.25 | 15.22 | 4.99 | 357742 | 8.61176591 | CS |
| 260 | 3.35 | 47.8571428571 | 7 | 15.22 | 4.18 | 349294 | 7.94072875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 10.35 | 0.09 | 0.88 | 10.3 | 10.51 | 10.27 | 594237 |
| 1741300800 | 10.26 | -0.31 | -2.93 | 10.49 | 10.65 | 10.19 | 1060485 |
| 1741214400 | 10.57 | 0.07 | 0.67 | 10.47 | 10.6 | 10.2 | 1201930 |
| 1741128000 | 10.5 | -0.45 | -4.11 | 10.81 | 10.93 | 10.29 | 1404647 |
| 1741041600 | 10.95 | -0.56 | -4.87 | 11.47 | 11.53 | 10.87 | 1101017 |
| 1740782400 | 11.51 | 0.17 | 1.50 | 11.33 | 11.53 | 11.19 | 532746 |
| 1740696000 | 11.34 | -0.27 | -2.33 | 11.94 | 11.97 | 11.3 | 1059713 |
| 1740609600 | 11.61 | -0.41 | -3.41 | 12.01 | 12.02 | 11.58 | 726845 |
| 1740523200 | 12.02 | -0.56 | -4.45 | 12.58 | 12.59 | 11.94 | 453511 |
| 1740436800 | 12.58 | -0.19 | -1.49 | 12.67 | 12.84 | 12.44 | 235789 |
| 1740177600 | 12.77 | -0.26 | -2.00 | 12.98 | 12.98 | 12.73 | 479620 |
| 1740091200 | 13.03 | 0.1 | 0.77 | 12.89 | 13.1 | 12.83 | 375049 |
| 1740004800 | 12.93 | -0.2 | -1.52 | 13.13 | 13.2 | 12.9 | 411218 |
| 1739918400 | 13.13 | 0.19 | 1.47 | 12.99 | 13.24 | 12.92 | 426959 |
| 1739572800 | 12.94 | 0.03 | 0.23 | 13 | 13.13 | 12.83 | 640261 |
| 1739486400 | 12.91 | -0.49 | -3.66 | 13.33 | 13.33 | 12.91 | 511691 |
| 1739400000 | 13.4 | -0.03 | -0.22 | 13.21 | 13.66 | 13.21 | 410952 |
| 1739313600 | 13.43 | -0.32 | -2.33 | 13.71 | 13.75 | 13.42 | 579117 |
| 1739227200 | 13.75 | 0.26 | 1.93 | 13.5 | 13.82 | 13.5 | 538119 |
| 1738968000 | 13.49 | 0.12 | 0.90 | 13.44 | 13.56 | 13.3 | 552570 |
| 1738881600 | 13.37 | -0.37 | -2.69 | 13.82 | 13.85 | 13.33 | 270061 |
| 1738795200 | 13.74 | 0.02 | 0.15 | 13.67 | 13.8 | 13.53 | 197621 |
| 1738708800 | 13.72 | -0.04 | -0.29 | 13.64 | 13.83 | 13.55 | 178201 |
| 1738622400 | 13.76 | 0 | 0.00 | 13.18 | 13.97 | 13.04 | 440264 |
| 1738363200 | 13.76 | -0.29 | -2.06 | 13.98 | 14.11 | 13.72 | 378650 |
| 1738276800 | 14.05 | 0.05 | 0.36 | 14.11 | 14.11 | 13.84 | 261898 |
| 1738190400 | 14 | 0.05 | 0.36 | 14.01 | 14.22 | 13.92 | 523105 |
| 1738104000 | 13.95 | 0.1 | 0.72 | 13.82 | 14.05 | 13.65 | 621789 |
| 1738017600 | 13.85 | -1.15 | -7.67 | 14.87 | 14.91 | 13.82 | 427846 |
| 1737758400 | 15 | 0.26 | 1.76 | 14.77 | 15.1 | 14.72 | 348092 |
| 1737672000 | 14.74 | -0.23 | -1.54 | 15 | 15.09 | 14.72 | 330712 |
| 1737585600 | 14.97 | -0.03 | -0.20 | 14.93 | 15.07 | 14.69 | 478346 |
| 1737499200 | 15 | 0 | 0.00 | 14.91 | 15.22 | 14.76 | 820046 |
| 1737412800 | 15 | -0.09 | -0.60 | 15.08 | 15.15 | 14.78 | 183562 |
| 1737153600 | 15.09 | 0.31 | 2.10 | 14.77 | 15.11 | 14.77 | 745058 |
| 1737067200 | 14.78 | 0.38 | 2.64 | 14.37 | 14.8 | 14.3 | 928655 |
| 1736980800 | 14.4 | -0.4 | -2.70 | 14.87 | 14.89 | 14.36 | 487191 |
| 1736894400 | 14.8 | 0.54 | 3.79 | 14.27 | 14.84 | 14.27 | 624198 |
| 1736808000 | 14.26 | 0.14 | 0.99 | 14.11 | 14.6 | 13.96 | 490454 |
| 1736548800 | 14.12 | -0.63 | -4.27 | 14.74 | 14.87 | 14.1 | 316898 |
| 1736462400 | 14.75 | -0.07 | -0.47 | 14.79 | 14.98 | 14.58 | 251574 |
| 1736376000 | 14.82 | 0.19 | 1.30 | 14.55 | 14.82 | 14.51 | 998284 |
| 1736289600 | 14.63 | -0.11 | -0.75 | 14.71 | 14.82 | 14.46 | 1108271 |
| 1736203200 | 14.74 | -0.09 | -0.61 | 14.86 | 15.09 | 14.6 | 639021 |
| 1735944000 | 14.83 | 0.18 | 1.23 | 14.71 | 14.9 | 14.61 | 454204 |
| 1735857600 | 14.65 | 0.34 | 2.38 | 14.39 | 14.73 | 14.37 | 653747 |
| 1735684800 | 14.31 | -0.07 | -0.49 | 14.38 | 14.53 | 14.24 | 398981 |
| 1735598400 | 14.38 | 0.35 | 2.49 | 13.95 | 14.6 | 13.95 | 352610 |
| 1735339200 | 14.03 | -0.15 | -1.06 | 14.06 | 14.14 | 13.92 | 822358 |
| 1735069200 | 14.18 | 0.29 | 2.09 | 13.89 | 14.18 | 13.79 | 174886 |
| 1734993600 | 13.89 | 0.43 | 3.19 | 13.46 | 13.91 | 13.41 | 490053 |
| 1734734400 | 13.46 | -0.09 | -0.66 | 13.45 | 13.68 | 13.29 | 4353457 |
| 1734648000 | 13.55 | -0.09 | -0.66 | 13.82 | 14.01 | 13.51 | 611115 |
| 1734561600 | 13.64 | -0.17 | -1.23 | 13.82 | 14.13 | 13.58 | 748324 |
| 1734475200 | 13.81 | -0.05 | -0.36 | 13.76 | 13.87 | 13.52 | 683306 |
| 1734388800 | 13.86 | 0.36 | 2.67 | 13.49 | 13.87 | 13.45 | 544694 |
| 1734129600 | 13.5 | 0 | 0.00 | 13.47 | 13.67 | 13.39 | 466112 |
| 1734043200 | 13.5 | -0.16 | -1.17 | 13.52 | 13.65 | 13.39 | 297050 |
| 1733956800 | 13.66 | 0.05 | 0.37 | 13.53 | 13.8 | 13.53 | 553270 |
| 1733870400 | 13.61 | 0.17 | 1.26 | 13.47 | 13.72 | 13.41 | 435312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
