News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 6.30486831604 | 12.53 | 13.36 | 12.53 | 126299 | 12.93791001 | CS |
| 4 | -0.22 | -1.62481536189 | 13.54 | 13.55 | 11.85 | 170830 | 12.57735686 | CS |
| 12 | 0.04 | 0.301204819277 | 13.28 | 14.81 | 11.85 | 145857 | 13.3072095 | CS |
| 26 | 0.1 | 0.756429652042 | 13.22 | 15.47 | 11.85 | 156530 | 13.7245998 | CS |
| 52 | -1.07 | -7.43571924948 | 14.39 | 18.59 | 11.85 | 149331 | 14.74344257 | CS |
| 156 | -1.36 | -9.26430517711 | 14.68 | 18.59 | 10.8 | 168191 | 14.2849917 | CS |
| 260 | 5.36 | 67.3366834171 | 7.96 | 18.59 | 4.74 | 187828 | 11.48067534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 13.32 | -0.01 | -0.08 | 13.28 | 13.36 | 13.14 | 271075 |
| 1742506800 | 13.33 | 0.18 | 1.37 | 13.22 | 13.35 | 13.15 | 102028 |
| 1742420400 | 13.15 | 0.29 | 2.26 | 12.88 | 13.24 | 12.88 | 82343 |
| 1742334000 | 12.86 | 0.06 | 0.47 | 12.9 | 12.92 | 12.73 | 121847 |
| 1742247600 | 12.8 | 0.03 | 0.23 | 12.62 | 12.9 | 12.62 | 221414 |
| 1741988400 | 12.77 | 0.28 | 2.24 | 12.53 | 12.99 | 12.53 | 103865 |
| 1741902000 | 12.49 | -0.08 | -0.64 | 12.56 | 12.59 | 12.39 | 112476 |
| 1741815600 | 12.57 | 0.15 | 1.21 | 12.46 | 12.61 | 12.37 | 111097 |
| 1741729200 | 12.42 | -0.29 | -2.28 | 12.68 | 12.84 | 12.38 | 138625 |
| 1741642800 | 12.71 | 0.03 | 0.24 | 12.55 | 12.73 | 12.46 | 171157 |
| 1741387200 | 12.68 | 0.31 | 2.51 | 12.37 | 12.77 | 12.37 | 172645 |
| 1741300800 | 12.37 | 0.14 | 1.14 | 12.2 | 12.39 | 12.18 | 218787 |
| 1741214400 | 12.23 | -0.14 | -1.13 | 12.24 | 12.38 | 12.2 | 111394 |
| 1741128000 | 12.37 | 0.34 | 2.83 | 11.98 | 12.47 | 11.85 | 269868 |
| 1741041600 | 12.03 | -0.28 | -2.27 | 12.35 | 12.56 | 11.96 | 354755 |
| 1740782400 | 12.31 | -0.58 | -4.50 | 12.75 | 12.92 | 12.29 | 522786 |
| 1740696000 | 12.89 | -0.03 | -0.23 | 12.96 | 13.07 | 12.85 | 193348 |
| 1740609600 | 12.92 | -0.02 | -0.15 | 13.05 | 13.14 | 12.9 | 116809 |
| 1740523200 | 12.94 | -0.17 | -1.30 | 13.05 | 13.28 | 12.87 | 151932 |
| 1740436800 | 13.11 | -0.12 | -0.91 | 13.3 | 13.3 | 13.08 | 68793 |
| 1740177600 | 13.23 | -0.33 | -2.43 | 13.54 | 13.55 | 13.22 | 70636 |
| 1740091200 | 13.56 | 0.13 | 0.97 | 13.36 | 13.6 | 13.32 | 57472 |
| 1740004800 | 13.43 | 0.02 | 0.15 | 13.43 | 13.48 | 13.33 | 46317 |
| 1739918400 | 13.41 | 0.17 | 1.28 | 13.2 | 13.46 | 13.1 | 155871 |
| 1739572800 | 13.24 | -0.17 | -1.27 | 13.47 | 13.53 | 13.18 | 85366 |
| 1739486400 | 13.41 | -0.23 | -1.69 | 13.66 | 13.66 | 13.38 | 66086 |
| 1739400000 | 13.64 | 0.06 | 0.44 | 13.5 | 13.71 | 13.45 | 98282 |
| 1739313600 | 13.58 | 0.12 | 0.89 | 13.52 | 13.79 | 13.47 | 70723 |
| 1739227200 | 13.46 | 0.16 | 1.20 | 13.36 | 13.53 | 13 | 136498 |
| 1738968000 | 13.3 | -0.03 | -0.23 | 13.33 | 13.42 | 13.27 | 52390 |
| 1738881600 | 13.33 | -0.34 | -2.49 | 13.81 | 14 | 13.33 | 155311 |
| 1738795200 | 13.67 | 0.14 | 1.03 | 13.48 | 13.8 | 13.48 | 90795 |
| 1738708800 | 13.53 | 0.33 | 2.50 | 13.18 | 13.55 | 13.18 | 118140 |
| 1738622400 | 13.2 | 0 | 0.00 | 12.7 | 13.25 | 12.69 | 208228 |
| 1738363200 | 13.2 | -0.39 | -2.87 | 13.5 | 13.6 | 13.19 | 224211 |
| 1738276800 | 13.59 | -0.17 | -1.24 | 13.78 | 13.82 | 13.57 | 159334 |
| 1738190400 | 13.76 | 0.02 | 0.15 | 13.7 | 13.86 | 13.65 | 119222 |
| 1738104000 | 13.74 | -0.26 | -1.86 | 14.03 | 14.03 | 13.66 | 184735 |
| 1738017600 | 14 | -0.17 | -1.20 | 13.98 | 14.06 | 13.85 | 126554 |
| 1737758400 | 14.17 | -0.15 | -1.05 | 14.26 | 14.32 | 14.03 | 98181 |
| 1737672000 | 14.32 | -0.28 | -1.92 | 14.6 | 14.68 | 14.3 | 84101 |
| 1737585600 | 14.6 | 0.28 | 1.96 | 14.33 | 14.69 | 14.28 | 209097 |
| 1737499200 | 14.32 | -0.37 | -2.52 | 14.68 | 14.68 | 14.28 | 94131 |
| 1737412800 | 14.69 | 0.2 | 1.38 | 14.59 | 14.69 | 14.5 | 33011 |
| 1737153600 | 14.49 | -0.02 | -0.14 | 14.51 | 14.69 | 14.45 | 85102 |
| 1737067200 | 14.51 | -0.12 | -0.82 | 14.53 | 14.71 | 14.49 | 99060 |
| 1736980800 | 14.63 | 0.16 | 1.11 | 14.58 | 14.75 | 14.47 | 107560 |
| 1736894400 | 14.47 | 0.14 | 0.98 | 14.26 | 14.55 | 14.17 | 78001 |
| 1736808000 | 14.33 | 0.28 | 1.99 | 14 | 14.81 | 14 | 188609 |
| 1736548800 | 14.05 | 0.23 | 1.66 | 13.95 | 14.11 | 13.74 | 195305 |
| 1736462400 | 13.82 | 0.13 | 0.95 | 13.69 | 14.03 | 13.65 | 98625 |
| 1736376000 | 13.69 | -0.42 | -2.98 | 14.02 | 14.05 | 13.56 | 318051 |
| 1736289600 | 14.11 | -0.14 | -0.98 | 14.29 | 14.29 | 14.06 | 170274 |
| 1736203200 | 14.25 | 0.02 | 0.14 | 14.32 | 14.4 | 14.14 | 208062 |
| 1735944000 | 14.23 | 0.39 | 2.82 | 13.95 | 14.24 | 13.95 | 136904 |
| 1735857600 | 13.84 | 0.23 | 1.69 | 13.61 | 13.97 | 13.55 | 160933 |
| 1735684800 | 13.61 | 0.36 | 2.72 | 13.3 | 13.65 | 13.29 | 77508 |
| 1735598400 | 13.25 | -0.05 | -0.38 | 13.28 | 13.44 | 13.1 | 174400 |
| 1735339200 | 13.3 | -0.1 | -0.75 | 13.28 | 13.61 | 13.25 | 270651 |
| 1735069200 | 13.4 | 0.07 | 0.53 | 13.32 | 13.5 | 13.11 | 32414 |
| 1734993600 | 13.33 | -0.01 | -0.07 | 13.31 | 13.36 | 13.07 | 132455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
