News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.97 | -13.1245836109 | 15.01 | 15.46 | 13.04 | 181340 | 14.91317194 | CS |
| 4 | -1.64 | -11.1716621253 | 14.68 | 17.61 | 13.04 | 387294 | 15.83278642 | CS |
| 12 | -1.48 | -10.1928374656 | 14.52 | 17.61 | 12.74 | 318181 | 14.50879455 | CS |
| 26 | 2.52 | 23.9543726236 | 10.52 | 17.61 | 9.2 | 290704 | 13.11218174 | CS |
| 52 | -3.21 | -19.7538461538 | 16.25 | 17.61 | 9.2 | 311435 | 13.01213284 | CS |
| 156 | -22.6 | -63.4118967452 | 35.64 | 39.75 | 9.2 | 384174 | 21.5156061 | CS |
| 260 | -26.97 | -67.408147963 | 40.01 | 54.92 | 9.2 | 381006 | 25.18373507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 13.04 | -1.45 | -10.01 | 14.51 | 14.56 | 13.04 | 438800 |
| 1732743000 | 14.49 | -0.76 | -4.98 | 15.25 | 15.33 | 14.4 | 196100 |
| 1732656600 | 15.25 | 0.23 | 1.53 | 15 | 15.46 | 14.82 | 214400 |
| 1732570140 | 15.02 | 0.32 | 2.18 | 14.33 | 15.06 | 14.06 | 200300 |
| 1732310940 | 14.7 | -0.32 | -2.13 | 15.09 | 15.16 | 14.7 | 132000 |
| 1732224600 | 15.02 | -0.09 | -0.60 | 15.01 | 15.02 | 14.53 | 163900 |
| 1732051800 | 15.11 | 0.27 | 1.82 | 14.97 | 15.32 | 14.58 | 128400 |
| 1731965340 | 14.84 | -0.08 | -0.54 | 14.71 | 15.06 | 14.32 | 187900 |
| 1731619800 | 14.92 | -0.73 | -4.66 | 15.74 | 15.74 | 14.92 | 237500 |
| 1731533400 | 15.65 | 0.5 | 3.30 | 15.15 | 15.7 | 15.06 | 248000 |
| 1731446940 | 15.15 | -0.1 | -0.66 | 15.36 | 15.36 | 14.9 | 410000 |
| 1731360540 | 15.25 | 0.02 | 0.13 | 15.23 | 15.4 | 15.06 | 236500 |
| 1731101400 | 15.23 | -0.92 | -5.70 | 16.04 | 16.04 | 15.13 | 559600 |
| 1731014940 | 16.149999 | -0.85 | -5.00 | 16.97 | 17.07 | 16.129999 | 472200 |
| 1730928600 | 17 | 0.66 | 4.04 | 16.2 | 17.61 | 16.01 | 1680400 |
| 1730842200 | 16.34 | 0.45 | 2.83 | 16 | 16.71 | 16 | 945200 |
| 1730755800 | 15.89 | 1.14 | 7.73 | 15 | 15.89 | 14.78 | 451000 |
| 1730496600 | 14.75 | -0.25 | -1.67 | 15 | 15.18 | 14.6 | 252200 |
| 1730410200 | 15 | 0.32 | 2.18 | 14.68 | 15 | 14.62 | 255700 |
| 1730323800 | 14.68 | 0.38 | 2.66 | 14.3 | 14.82 | 14.25 | 168500 |
| 1730237340 | 14.3 | -0.02 | -0.14 | 14.33 | 14.56 | 13.86 | 292400 |
| 1730151000 | 14.32 | 0.14 | 0.99 | 14.1 | 14.64 | 14.1 | 84600 |
| 1729891800 | 14.18 | -0.56 | -3.80 | 14.67 | 14.69 | 14.18 | 259300 |
| 1729805400 | 14.74 | 0.5 | 3.51 | 14.21 | 14.74 | 14.13 | 119800 |
| 1729719000 | 14.24 | 0 | 0.00 | 14.24 | 14.26 | 13.76 | 333000 |
| 1729632600 | 14.24 | 0.04 | 0.28 | 14.3 | 14.48 | 14.01 | 122400 |
| 1729546140 | 14.2 | -0.59 | -3.99 | 14.54 | 14.95 | 14.2 | 162200 |
| 1729287000 | 14.79 | 0.06 | 0.41 | 15.01 | 15.19 | 14.26 | 430100 |
| 1729200540 | 14.73 | 0.45 | 3.15 | 14 | 15.18 | 14 | 567500 |
| 1729114140 | 14.28 | 1.08 | 8.18 | 13.48 | 14.29 | 13.48 | 629900 |
| 1729027740 | 13.2 | -0.47 | -3.44 | 13.58 | 13.68 | 13.2 | 209300 |
| 1728941340 | 13.67 | 0.57 | 4.35 | 13.1 | 13.68 | 12.96 | 316200 |
| 1728682200 | 13.1 | 0.09 | 0.69 | 12.95 | 13.12 | 12.95 | 78200 |
| 1728595740 | 13.01 | 0.22 | 1.72 | 12.85 | 13.36 | 12.74 | 276500 |
| 1728509400 | 12.79 | -0.2 | -1.54 | 12.97 | 13.29 | 12.79 | 295900 |
| 1728422940 | 12.99 | -0.03 | -0.23 | 12.93 | 13.21 | 12.83 | 155900 |
| 1728336600 | 13.02 | -0.03 | -0.23 | 12.96 | 13.2 | 12.76 | 254000 |
| 1728077400 | 13.05 | 0.01 | 0.08 | 13.03 | 13.17 | 12.82 | 129700 |
| 1727991000 | 13.04 | -0.21 | -1.58 | 13.11 | 13.23 | 12.95 | 413600 |
| 1727904540 | 13.25 | 0.1 | 0.76 | 13.15 | 13.55 | 13.15 | 138100 |
| 1727818200 | 13.15 | -0.02 | -0.15 | 13.32 | 13.5 | 13.15 | 156000 |
| 1727731800 | 13.17 | -0.59 | -4.29 | 13.72 | 13.72 | 13.17 | 216300 |
| 1727472600 | 13.76 | 0.57 | 4.32 | 13.15 | 13.76 | 13.05 | 213600 |
| 1727386140 | 13.19 | 0.01 | 0.08 | 13.19 | 13.39 | 13.04 | 189300 |
| 1727299740 | 13.18 | -0.25 | -1.86 | 13.44 | 13.61 | 13.18 | 211900 |
| 1727213400 | 13.43 | 0.23 | 1.74 | 13.43 | 13.7 | 13.34 | 183500 |
| 1727127000 | 13.2 | 0.03 | 0.23 | 13.17 | 13.39 | 12.9 | 381200 |
| 1726867800 | 13.17 | -0.26 | -1.94 | 13.43 | 13.52 | 12.84 | 1776900 |
| 1726781400 | 13.43 | -0.48 | -3.45 | 13.93 | 13.94 | 13.43 | 273100 |
| 1726695000 | 13.91 | -0.59 | -4.07 | 14.54 | 14.54 | 13.71 | 167200 |
| 1726608600 | 14.5 | 0.61 | 4.39 | 13.92 | 14.58 | 13.77 | 263800 |
| 1726522200 | 13.89 | -0.35 | -2.46 | 13.84 | 14.3 | 13.61 | 239100 |
| 1726263000 | 14.24 | 0.58 | 4.25 | 13.66 | 14.24 | 13.66 | 246100 |
| 1726176540 | 13.66 | -0.27 | -1.94 | 13.69 | 14.06 | 13.58 | 302100 |
| 1726090140 | 13.93 | 0.28 | 2.05 | 13.68 | 13.93 | 13.48 | 163000 |
| 1726003740 | 13.65 | 0.11 | 0.81 | 13.54 | 13.69 | 12.81 | 375400 |
| 1725917400 | 13.54 | -0.62 | -4.38 | 14.17 | 14.27 | 13.54 | 211900 |
| 1725658200 | 14.16 | -0.12 | -0.84 | 14.18 | 14.53 | 14.16 | 244500 |
| 1725571800 | 14.28 | -0.21 | -1.45 | 14.52 | 14.58 | 14.05 | 231200 |
| 1725485400 | 14.49 | 0.22 | 1.54 | 14.36 | 14.52 | 14.17 | 264600 |
| 1725399000 | 14.27 | 0.32 | 2.29 | 14.07 | 14.5 | 13.94 | 320200 |
| 1725312600 | 13.95 | -0.02 | -0.14 | 13.95 | 14.07 | 13.61 | 1238400 |
| 1725053400 | 13.97 | 0.71 | 5.35 | 13.16 | 14.5 | 13.12 | 703800 |
| 1724967000 | 13.26 | -0.07 | -0.53 | 13.9 | 13.92 | 13.1 | 413100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
