News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 3.95738203957 | 13.14 | 14.07 | 13.14 | 20346 | 13.58126737 | CS |
| 4 | -0.08 | -0.582241630277 | 13.74 | 14.23 | 13.04 | 35855 | 13.51285141 | CS |
| 12 | 2.56 | 23.0630630631 | 11.1 | 14.23 | 10.83 | 55771 | 12.68136992 | CS |
| 26 | 7.01 | 105.413533835 | 6.65 | 14.23 | 6.36 | 53496 | 10.47196181 | CS |
| 52 | 6.06 | 79.7368421053 | 7.6 | 14.23 | 6.36 | 56674 | 9.46464466 | CS |
| 156 | -61.34 | -81.7866666667 | 75 | 269 | 6.13 | 725010 | 153.27639505 | CS |
| 260 | -195.34 | -93.4641148325 | 209 | 269 | 6.13 | 840145 | 124.18174281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 13.54 | -0.18 | -1.31 | 13.48 | 13.69 | 13.42 | 18087 |
| 1721079600 | 13.72 | 0.21 | 1.55 | 13.38 | 13.81 | 13.34 | 29052 |
| 1720820400 | 13.51 | -0.06 | -0.44 | 13.61 | 13.7 | 13.33 | 18391 |
| 1720734000 | 13.57 | 0.1 | 0.74 | 13.45 | 13.66 | 13.37 | 20545 |
| 1720647600 | 13.47 | 0.31 | 2.36 | 13.14 | 13.6 | 13.14 | 15655 |
| 1720561200 | 13.16 | -0.51 | -3.73 | 13.45 | 13.54 | 13.04 | 53880 |
| 1720474800 | 13.67 | 0.24 | 1.79 | 13.26 | 13.81 | 13.26 | 21395 |
| 1720215600 | 13.43 | -0.41 | -2.96 | 13.85 | 13.85 | 13.32 | 40899 |
| 1720129200 | 13.84 | -0.04 | -0.29 | 13.87 | 14.08 | 13.8 | 23867 |
| 1720042800 | 13.88 | 0.46 | 3.43 | 13.55 | 13.88 | 13.55 | 40787 |
| 1719956400 | 13.42 | 0.18 | 1.36 | 13.25 | 13.55 | 13.13 | 27397 |
| 1719610800 | 13.24 | -0.84 | -5.97 | 14.2 | 14.2 | 13.15 | 122728 |
| 1719524400 | 14.08 | 0.08 | 0.57 | 14.08 | 14.23 | 13.98 | 19709 |
| 1719438000 | 14 | -0.05 | -0.36 | 14.14 | 14.21 | 13.89 | 24234 |
| 1719351600 | 14.05 | 0.05 | 0.36 | 14.05 | 14.14 | 13.77 | 22036 |
| 1719265200 | 14 | 0.89 | 6.79 | 13.35 | 14.15 | 13.32 | 48678 |
| 1719006000 | 13.11 | -0.57 | -4.17 | 13.55 | 13.63 | 13.11 | 93724 |
| 1718919600 | 13.68 | 0.22 | 1.63 | 13.57 | 13.83 | 13.57 | 30330 |
| 1718833200 | 13.46 | -0.17 | -1.25 | 13.74 | 13.74 | 13.46 | 9855 |
| 1718746800 | 13.63 | 0.65 | 5.01 | 13.04 | 13.65 | 13.04 | 77435 |
| 1718660400 | 12.98 | -0.35 | -2.63 | 13.25 | 13.35 | 12.93 | 35127 |
| 1718401200 | 13.33 | -0.06 | -0.45 | 13.41 | 13.48 | 13.2 | 44867 |
| 1718314800 | 13.39 | -0.11 | -0.81 | 13.49 | 13.5 | 13.18 | 44396 |
| 1718228400 | 13.5 | -0.14 | -1.03 | 13.64 | 13.75 | 13.29 | 37804 |
| 1718142000 | 13.64 | 0.04 | 0.29 | 13.57 | 13.74 | 13.18 | 48298 |
| 1718055600 | 13.6 | 0.76 | 5.92 | 12.84 | 13.64 | 12.84 | 87724 |
| 1717796400 | 12.84 | 0.21 | 1.66 | 12.48 | 12.94 | 12.44 | 63679 |
| 1717710000 | 12.63 | 0.51 | 4.21 | 12.14 | 12.67 | 12.14 | 50088 |
| 1717623600 | 12.12 | 0.28 | 2.36 | 11.96 | 12.17 | 11.92 | 31355 |
| 1717537200 | 11.84 | -0.3 | -2.47 | 12 | 12.22 | 11.65 | 57833 |
| 1717450800 | 12.14 | -0.48 | -3.80 | 12.61 | 12.68 | 12.14 | 63353 |
| 1717191600 | 12.62 | 0.04 | 0.32 | 12.63 | 12.72 | 12.5 | 27644 |
| 1717105200 | 12.58 | -0.02 | -0.16 | 12.51 | 12.83 | 12.5 | 58074 |
| 1717018800 | 12.6 | 0.02 | 0.16 | 12.63 | 12.77 | 12.43 | 86029 |
| 1716932400 | 12.58 | 0.85 | 7.25 | 11.74 | 12.7 | 11.74 | 130874 |
| 1716846000 | 11.73 | 0.14 | 1.21 | 11.48 | 11.85 | 11.48 | 4142 |
| 1716586800 | 11.59 | 0.18 | 1.58 | 11.44 | 11.69 | 11.38 | 33348 |
| 1716500400 | 11.41 | -0.48 | -4.04 | 11.9 | 11.9 | 11.35 | 62388 |
| 1716414000 | 11.89 | -0.58 | -4.65 | 12.39 | 12.4 | 11.88 | 62667 |
| 1716327600 | 12.47 | -0.13 | -1.03 | 12.63 | 12.63 | 12.36 | 65881 |
| 1715982000 | 12.6 | -0.08 | -0.63 | 12.62 | 12.8 | 12.58 | 25749 |
| 1715895600 | 12.68 | 0.18 | 1.44 | 12.45 | 12.68 | 12.44 | 56164 |
| 1715809200 | 12.5 | -0.08 | -0.64 | 12.42 | 12.64 | 12.21 | 67324 |
| 1715722800 | 12.58 | -0.16 | -1.26 | 12.75 | 12.77 | 12.41 | 34350 |
| 1715636400 | 12.74 | 0.14 | 1.11 | 12.6 | 12.95 | 12.6 | 25735 |
| 1715377200 | 12.6 | 0.03 | 0.24 | 12.57 | 12.68 | 12.42 | 52459 |
| 1715290800 | 12.57 | -0.15 | -1.18 | 12.69 | 12.83 | 12.45 | 72419 |
| 1715204400 | 12.72 | 0.03 | 0.24 | 12.5 | 12.82 | 12.35 | 153703 |
| 1715118000 | 12.69 | 0.56 | 4.62 | 12.24 | 12.93 | 12.24 | 148596 |
| 1715031600 | 12.13 | 0.31 | 2.62 | 11.91 | 12.28 | 11.91 | 72953 |
| 1714772400 | 11.82 | -0.08 | -0.67 | 12 | 12 | 11.59 | 37923 |
| 1714686000 | 11.9 | 0.62 | 5.50 | 10.83 | 12.15 | 10.83 | 137475 |
| 1714599600 | 11.28 | -0.64 | -5.37 | 11.81 | 12.01 | 11.19 | 60406 |
| 1714513200 | 11.92 | -0.39 | -3.17 | 12.2 | 12.2 | 11.7 | 138898 |
| 1714426800 | 12.31 | 0.92 | 8.08 | 11.3 | 12.35 | 11.3 | 154096 |
| 1714167600 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1714081200 | 11.39 | 0.07 | 0.62 | 11.33 | 11.41 | 11.1 | 33575 |
| 1713994800 | 11.32 | 0.17 | 1.52 | 11.1 | 11.42 | 11.02 | 52866 |
| 1713908400 | 11.15 | 0.14 | 1.27 | 10.96 | 11.27 | 10.93 | 72627 |
| 1713822000 | 11.01 | -0.23 | -2.05 | 11.15 | 11.24 | 10.99 | 34476 |
| 1713562800 | 11.24 | 0.26 | 2.37 | 10.93 | 11.54 | 10.88 | 144133 |
| 1713476400 | 10.98 | -0.14 | -1.26 | 11.06 | 11.33 | 10.98 | 54875 |
| 1713390000 | 11.12 | 0.01 | 0.09 | 10.9 | 11.16 | 10.85 | 62120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
