News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 6.69077757685 | 11.06 | 11.96 | 10.87 | 226320 | 11.20820997 | CS |
| 4 | 1.72 | 17.0634920635 | 10.08 | 11.96 | 10.08 | 358791 | 10.7392912 | CS |
| 12 | 3.62 | 44.2542787286 | 8.18 | 11.96 | 7.02 | 484420 | 9.59895042 | CS |
| 26 | 4.24 | 56.0846560847 | 7.56 | 11.96 | 5.94 | 455799 | 8.60390868 | CS |
| 52 | -1.03 | -8.02805923617 | 12.83 | 13.19 | 5.1 | 549161 | 7.51363127 | CS |
| 156 | -8.8 | -42.7184466019 | 20.6 | 31 | 5.1 | 426798 | 15.14071438 | CS |
| 260 | -12.19 | -50.8128386828 | 23.99 | 33.69 | 5.1 | 496227 | 19.0695256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 11.25 | 0.24 | 2.18 | 11.1 | 11.52 | 11.06 | 292378 |
| 1738104000 | 11.01 | 0.09 | 0.82 | 10.96 | 11.14 | 10.87 | 192231 |
| 1738017600 | 10.92 | -0.59 | -5.13 | 11.29 | 11.3 | 10.89 | 217448 |
| 1737758400 | 11.51 | 0.21 | 1.86 | 11.45 | 11.64 | 11.34 | 233935 |
| 1737672000 | 11.3 | 0.09 | 0.80 | 11.06 | 11.34 | 11.03 | 195610 |
| 1737585600 | 11.21 | -0.01 | -0.09 | 11.32 | 11.52 | 11.15 | 307602 |
| 1737499200 | 11.22 | 0.11 | 0.99 | 11.1 | 11.45 | 11.04 | 301743 |
| 1737412800 | 11.11 | 0.09 | 0.82 | 10.99 | 11.11 | 10.87 | 80756 |
| 1737153600 | 11.02 | -0.06 | -0.54 | 11.08 | 11.16 | 10.92 | 501230 |
| 1737067200 | 11.08 | 0.49 | 4.63 | 10.78 | 11.22 | 10.7 | 581653 |
| 1736980800 | 10.59 | 0 | 0.00 | 10.81 | 10.81 | 10.37 | 303167 |
| 1736894400 | 10.59 | 0.44 | 4.33 | 10.11 | 10.67 | 10.11 | 324017 |
| 1736808000 | 10.15 | -0.56 | -5.23 | 10.48 | 10.48 | 10.15 | 398749 |
| 1736548800 | 10.71 | -0.18 | -1.65 | 10.88 | 11 | 10.67 | 591385 |
| 1736462400 | 10.89 | 0.15 | 1.40 | 10.71 | 10.97 | 10.71 | 212945 |
| 1736376000 | 10.74 | 0.47 | 4.58 | 10.3 | 10.78 | 10.24 | 484534 |
| 1736289600 | 10.27 | 0.02 | 0.20 | 10.45 | 10.71 | 10.18 | 690866 |
| 1736203200 | 10.25 | -0.05 | -0.49 | 10.26 | 10.43 | 10.11 | 495000 |
| 1735944000 | 10.3 | -0.06 | -0.58 | 10.44 | 10.44 | 10.22 | 284882 |
| 1735857600 | 10.36 | 0.32 | 3.19 | 10.08 | 10.53 | 10.08 | 485697 |
| 1735684800 | 10.04 | 0.2 | 2.03 | 9.82 | 10.13 | 9.82 | 255666 |
| 1735598400 | 9.84 | -0.34 | -3.34 | 10.08 | 10.1 | 9.77 | 407569 |
| 1735339200 | 10.18 | -0.13 | -1.26 | 10.03 | 10.21 | 9.89 | 510194 |
| 1735069200 | 10.31 | 0.08 | 0.78 | 10.25 | 10.31 | 10.12 | 163376 |
| 1734993600 | 10.23 | 0.3 | 3.02 | 9.88 | 10.24 | 9.88 | 443451 |
| 1734734400 | 9.93 | 0.04 | 0.40 | 9.95 | 10.28 | 9.86 | 1434190 |
| 1734648000 | 9.89 | -0.08 | -0.80 | 10.06 | 10.16 | 9.84 | 668906 |
| 1734561600 | 9.97 | -0.42 | -4.04 | 10.33 | 10.51 | 9.92 | 675318 |
| 1734475200 | 10.39 | -0.16 | -1.52 | 10.35 | 10.55 | 10.28 | 533340 |
| 1734388800 | 10.55 | -0.06 | -0.57 | 10.64 | 10.67 | 10.22 | 621174 |
| 1734129600 | 10.61 | -0.28 | -2.57 | 10.74 | 10.85 | 10.34 | 800261 |
| 1734043200 | 10.89 | -0.63 | -5.47 | 11.3 | 11.41 | 10.86 | 592702 |
| 1733956800 | 11.52 | 0.82 | 7.66 | 10.9 | 11.76 | 10.81 | 1053503 |
| 1733870400 | 10.7 | 0.6 | 5.94 | 10.27 | 10.91 | 10.18 | 883359 |
| 1733784000 | 10.1 | 1.09 | 12.10 | 9.18 | 10.34 | 9.16 | 1318359 |
| 1733524800 | 9.01 | 0.47 | 5.50 | 8.6199999 | 9.28 | 8.55 | 693154 |
| 1733438400 | 8.5399999 | 0.06 | 0.71 | 8.5 | 8.58 | 8.43 | 344036 |
| 1733352000 | 8.48 | 0.04 | 0.47 | 8.41 | 8.48 | 8.33 | 334081 |
| 1733265600 | 8.44 | 0.42 | 5.24 | 8.06 | 8.51 | 8.06 | 307626 |
| 1733179200 | 8.02 | -0.21 | -2.55 | 8.15 | 8.17 | 7.99 | 231828 |
| 1732920000 | 8.23 | 0.1 | 1.23 | 8.25 | 8.28 | 8.14 | 183870 |
| 1732833600 | 8.13 | 0.04 | 0.49 | 8.1 | 8.16 | 8.07 | 49041 |
| 1732747200 | 8.09 | 0.05 | 0.62 | 8.09 | 8.2 | 8.05 | 168728 |
| 1732660800 | 8.0399999 | 0.01 | 0.12 | 8.06 | 8.09 | 7.96 | 262295 |
| 1732574400 | 8.03 | -0.24 | -2.90 | 8.02 | 8.18 | 7.91 | 771256 |
| 1732315200 | 8.27 | -0.12 | -1.43 | 8.41 | 8.41 | 8.25 | 502366 |
| 1732228800 | 8.39 | 0.35 | 4.35 | 8.1 | 8.4 | 8 | 840423 |
| 1732142400 | 8.0399999 | -0.07 | -0.86 | 8.08 | 8.1 | 7.94 | 338468 |
| 1732056000 | 8.11 | 0.2 | 2.53 | 7.93 | 8.1199999 | 7.82 | 397254 |
| 1731969600 | 7.91 | 0.16 | 2.06 | 8 | 8.15 | 7.85 | 471048 |
| 1731710400 | 7.75 | 0 | 0.00 | 7.75 | 8.0399999 | 7.75 | 267858 |
| 1731624000 | 7.75 | 0.21 | 2.79 | 7.41 | 7.78 | 7.35 | 371826 |
| 1731537600 | 7.54 | 0.11 | 1.48 | 7.5 | 7.66 | 7.44 | 461499 |
| 1731451200 | 7.43 | -0.23 | -3.00 | 7.56 | 7.68 | 7.3 | 474856 |
| 1731364800 | 7.66 | -0.26 | -3.28 | 7.64 | 7.79 | 7.51 | 453247 |
| 1731105600 | 7.92 | 0.6 | 8.20 | 7.32 | 7.92 | 7.25 | 592836 |
| 1731019200 | 7.32 | -1.23 | -14.39 | 8.18 | 8.26 | 7.02 | 1557170 |
| 1730932800 | 8.55 | 0.18 | 2.15 | 8.15 | 8.64 | 8.06 | 521402 |
| 1730846400 | 8.3699999 | -0.1 | -1.18 | 8.55 | 8.63 | 8.33 | 262615 |
| 1730760000 | 8.47 | -0.11 | -1.28 | 8.6 | 8.69 | 8.45 | 310815 |
| 1730497200 | 8.58 | -0.02 | -0.23 | 8.61 | 8.71 | 8.5399999 | 332747 |
| 1730410800 | 8.6 | -0.18 | -2.05 | 8.64 | 8.68 | 8.39 | 603955 |
| 1730324400 | 8.78 | -0.13 | -1.46 | 8.85 | 8.86 | 8.6199999 | 376961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
