News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4799 | -10.7943107221 | 13.71 | 14.3399 | 11.41 | 966307 | 13.28267148 | CS |
| 4 | -2.3699 | -16.2321917808 | 14.6 | 15.74 | 11.41 | 661895 | 14.07813012 | CS |
| 12 | 1.0401 | 9.29490616622 | 11.19 | 15.82 | 10.9 | 753265 | 13.32398425 | CS |
| 26 | 0.9601 | 8.5190771961 | 11.27 | 15.82 | 7.51 | 918139 | 11.59269233 | CS |
| 52 | -14.0299 | -53.4268849962 | 26.26 | 27.1 | 7.51 | 790250 | 14.01487558 | CS |
| 156 | -41.8099 | -77.368430792 | 54.04 | 67.665 | 7.51 | 525959 | 27.11600539 | CS |
| 260 | -46.1599 | -79.0544613804 | 58.39 | 75.44 | 7.51 | 429996 | 35.46040859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734392400 | 12.61 | -0.45 | -3.45 | 12.89 | 13.0115 | 12.37 | 1437428 |
| 1734133200 | 13.06 | -0.22 | -1.66 | 13.06 | 13.12 | 12.8 | 539032 |
| 1734046800 | 13.28 | -0.31 | -2.28 | 13.43 | 13.8 | 13.17 | 789424 |
| 1733960400 | 13.59 | -0.53 | -3.75 | 14.25 | 14.3399 | 13.02 | 1208635 |
| 1733874000 | 14.12 | 0.47 | 3.44 | 13.71 | 14.27 | 13.26 | 857017 |
| 1733787600 | 13.65 | 0.08 | 0.59 | 13.88 | 14.335 | 13.58 | 618714 |
| 1733528400 | 13.57 | -0.25 | -1.81 | 13.92 | 13.92 | 12.977956 | 854038 |
| 1733442000 | 13.82 | -0.62 | -4.29 | 14.47 | 14.51 | 13.6261 | 659877 |
| 1733355600 | 14.44 | -0.33 | -2.23 | 14.6 | 14.63 | 14.14 | 465502 |
| 1733269200 | 14.77 | -0.32 | -2.12 | 15.19 | 15.205 | 14.75 | 305678 |
| 1733182800 | 15.09 | -0.34 | -2.20 | 15.41 | 15.43 | 14.56 | 705546 |
| 1732917840 | 15.43 | -0.27 | -1.72 | 15.63 | 15.74 | 15.24 | 218937 |
| 1732750800 | 15.7 | 0.93 | 6.30 | 14.95 | 15.73 | 14.95 | 336215 |
| 1732664400 | 14.77 | -0.3 | -1.99 | 15.07 | 15.09 | 14.53 | 575420 |
| 1732578000 | 15.07 | 0.24 | 1.62 | 15 | 15.29 | 14.52 | 921083 |
| 1732318800 | 14.83 | 0.13 | 0.88 | 14.75 | 14.86 | 14.27 | 469020 |
| 1732232400 | 14.7 | -0.21 | -1.41 | 14.76 | 14.92 | 14.3301 | 479561 |
| 1732146000 | 14.91 | 0.24 | 1.64 | 14.62 | 15.14 | 14.5138 | 596123 |
| 1732059600 | 14.67 | -0.09 | -0.61 | 14.6 | 14.7399 | 14.215 | 538746 |
| 1731973200 | 14.76 | 0.21 | 1.44 | 14.54 | 15.51 | 14.4 | 1261372 |
| 1731714000 | 14.55 | 2.55 | 21.25 | 12.3 | 15.82 | 11.88 | 6505760 |
| 1731627600 | 12 | -0.25 | -2.04 | 12.23 | 12.42 | 11.41 | 652842 |
| 1731541200 | 12.25 | -0.28 | -2.23 | 12.52 | 12.8 | 12.23 | 428700 |
| 1731454800 | 12.53 | -0.45 | -3.47 | 12.69 | 12.765 | 12.24 | 514452 |
| 1731368400 | 12.98 | -0.06 | -0.46 | 12.98 | 13.1 | 12.66 | 385605 |
| 1731109200 | 13.04 | -0.16 | -1.21 | 13.2 | 13.31 | 12.43 | 495793 |
| 1731022800 | 13.2 | -0.32 | -2.37 | 13.54 | 13.69 | 13.1 | 609908 |
| 1730936400 | 13.52 | 0.78 | 6.12 | 13.52 | 13.7 | 13.11 | 613966 |
| 1730850000 | 12.74 | 0.11 | 0.87 | 12.5 | 12.81 | 12.21 | 386848 |
| 1730763600 | 12.63 | 0.58 | 4.81 | 12.18 | 12.82 | 12.1 | 443030 |
| 1730500800 | 12.05 | -0.26 | -2.11 | 12.37 | 12.66 | 11.89 | 566816 |
| 1730414400 | 12.31 | -0.63 | -4.87 | 12.94 | 12.99 | 12.25 | 507159 |
| 1730328000 | 12.94 | -0.05 | -0.38 | 12.9 | 12.965 | 12.38 | 433730 |
| 1730241600 | 12.99 | -0.86 | -6.21 | 13.78 | 13.8 | 12.828 | 474761 |
| 1730155200 | 13.85 | 0.5 | 3.75 | 13.57 | 14.04 | 13.55 | 325749 |
| 1729896000 | 13.35 | -0.12 | -0.89 | 13.59 | 13.84 | 13.35 | 369726 |
| 1729809600 | 13.47 | -0.12 | -0.88 | 13.58 | 13.74 | 13.04 | 457365 |
| 1729723200 | 13.59 | 0.21 | 1.57 | 13.36 | 13.665 | 13.25 | 671413 |
| 1729636800 | 13.38 | 0.08 | 0.60 | 13.43 | 13.46 | 13.085 | 413635 |
| 1729550400 | 13.3 | -0.24 | -1.77 | 13.54 | 13.58 | 12.99 | 369092 |
| 1729291200 | 13.54 | -0.1 | -0.73 | 13.77 | 13.77 | 13.17 | 490874 |
| 1729204800 | 13.64 | 0.28 | 2.10 | 13.38 | 13.8 | 13.19 | 558476 |
| 1729118400 | 13.36 | 0.53 | 4.13 | 12.83 | 13.59 | 12.82 | 795455 |
| 1729032000 | 12.83 | 0.88 | 7.36 | 11.81 | 13.0384 | 11.63 | 922460 |
| 1728945600 | 11.95 | -0.52 | -4.17 | 12.28 | 12.28 | 11.7 | 410284 |
| 1728686400 | 12.47 | -0.16 | -1.27 | 12.56 | 12.66 | 12.032 | 561312 |
| 1728600000 | 12.63 | -0.76 | -5.68 | 13.23 | 13.435 | 12.63 | 705351 |
| 1728513600 | 13.39 | 1.28 | 10.57 | 12.16 | 13.64 | 12.12 | 942767 |
| 1728427200 | 12.11 | -0.07 | -0.57 | 11.91 | 12.24 | 11.76 | 612712 |
| 1728340800 | 12.18 | 0.12 | 1.00 | 12.65 | 12.695 | 11.8 | 1200512 |
| 1728081600 | 12.06 | 0.31 | 2.64 | 11.98 | 12.23 | 11.74 | 623463 |
| 1727995200 | 11.75 | -0.39 | -3.21 | 11.95 | 12.0459 | 11.44 | 521748 |
| 1727908800 | 12.14 | -0.18 | -1.46 | 12.36 | 12.36 | 11.96 | 707658 |
| 1727822400 | 12.32 | 0.3 | 2.50 | 12.03 | 12.32 | 11.78 | 757789 |
| 1727736000 | 12.02 | -0.37 | -2.99 | 12.04 | 12.37 | 11.81 | 632748 |
| 1727476800 | 12.39 | 0.14 | 1.14 | 12.36 | 12.56 | 12.09 | 843040 |
| 1727390400 | 12.25 | 0.89 | 7.83 | 11.63 | 12.255 | 11.63 | 850643 |
| 1727304000 | 11.36 | 0.36 | 3.27 | 11.07 | 11.86 | 10.9 | 1151122 |
| 1727217600 | 11 | 0.22 | 2.04 | 11.19 | 11.38 | 10.915 | 1690510 |
| 1727131200 | 10.78 | -0.56 | -4.94 | 11.42 | 11.915 | 10.72 | 1375399 |
| 1726872000 | 11.34 | 0.22 | 1.98 | 10.96 | 11.73 | 10.85 | 9025946 |
| 1726785600 | 11.12 | 0.26 | 2.39 | 11.45 | 11.68 | 11.01 | 1713927 |
| 1726699200 | 10.86 | -0.29 | -2.60 | 11.12 | 11.43 | 10.71 | 1822450 |
| 1726612800 | 11.15 | 1.94 | 21.06 | 10.17 | 12.8 | 9.9 | 4486347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
