News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -13.8054363376 | 13.98 | 14.005 | 11.55 | 60637242 | 12.24393981 | CS |
| 4 | -2.86 | -19.1817572099 | 14.91 | 16.145 | 11.55 | 48745573 | 13.89080572 | CS |
| 12 | -1.74 | -12.6178390138 | 13.79 | 16.145 | 11.55 | 32662364 | 14.1231202 | CS |
| 26 | 0.4 | 3.43347639485 | 11.65 | 16.145 | 9.67 | 36421592 | 13.67770777 | CS |
| 52 | 3.83 | 46.5936739659 | 8.22 | 16.145 | 8.06 | 31808937 | 12.26636553 | CS |
| 156 | -40.49 | -77.0650932623 | 52.54 | 52.54 | 3.26 | 27030889 | 8.336383 | CS |
| 260 | -40.49 | -77.0650932623 | 52.54 | 52.54 | 3.26 | 16270391 | 8.336383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 12 | 0.33 | 2.83 | 11.7 | 12.135 | 11.58 | 44304439 |
| 1733269200 | 11.67 | -0.33 | -2.75 | 12.04 | 12.09 | 11.66 | 57071360 |
| 1733182800 | 12 | -0.53 | -4.23 | 12.13 | 12.13 | 11.55 | 95094989 |
| 1732917840 | 12.53 | -1 | -7.39 | 12.71 | 12.87 | 12.37 | 58037133 |
| 1732750800 | 13.53 | -0.41 | -2.94 | 13.955 | 14 | 13.49 | 30619799 |
| 1732664400 | 13.94 | -0.29 | -2.04 | 14.05 | 14.51 | 13.92 | 33694503 |
| 1732578000 | 14.23 | 0.32 | 2.30 | 13.89 | 14.42 | 13.65 | 94752549 |
| 1732318800 | 13.91 | 0.51 | 3.81 | 13.43 | 14.08 | 13.43 | 38982935 |
| 1732232400 | 13.4 | 0.08 | 0.60 | 13.4 | 13.56 | 13.25 | 32902749 |
| 1732146000 | 13.32 | -0.14 | -1.04 | 13.58 | 13.6 | 13.19 | 34413962 |
| 1732059600 | 13.46 | -0.19 | -1.39 | 13.44 | 13.72 | 13.34 | 56662029 |
| 1731973200 | 13.65 | -0.41 | -2.92 | 14.135 | 14.23 | 13.55 | 50839795 |
| 1731714000 | 14.06 | -1.13 | -7.44 | 14.81 | 14.87 | 13.96 | 49517821 |
| 1731627600 | 15.19 | -0.45 | -2.88 | 14.07 | 15.25 | 14 | 97334075 |
| 1731541200 | 15.64 | -0.2 | -1.26 | 15.78 | 15.96 | 15.63 | 41567760 |
| 1731454800 | 15.84 | -0.05 | -0.31 | 16.04 | 16.145 | 15.64 | 31024731 |
| 1731368400 | 15.89 | 0.66 | 4.33 | 15.26 | 16.015 | 15.26 | 29772334 |
| 1731109200 | 15.23 | 0.01 | 0.07 | 15.19 | 15.435 | 15.02 | 26636479 |
| 1731022800 | 15.22 | 0.19 | 1.26 | 15.205 | 15.295 | 14.995 | 26464407 |
| 1730936400 | 15.03 | 0.36 | 2.45 | 14.815 | 15.05 | 14.2906 | 26026240 |
| 1730850000 | 14.67 | 0.3 | 2.09 | 14.45 | 14.7 | 14.38 | 16837235 |
| 1730763600 | 14.37 | 0.03 | 0.21 | 14.4 | 14.56 | 14.31 | 21718375 |
| 1730500800 | 14.34 | -0.75 | -4.97 | 15.07 | 15.07 | 14.28 | 33489764 |
| 1730414400 | 15.09 | -0.64 | -4.07 | 15.54 | 15.58 | 15.035 | 29937990 |
| 1730328000 | 15.73 | 0.07 | 0.45 | 15.615 | 15.81 | 15.25 | 22157282 |
| 1730241600 | 15.66 | 0.18 | 1.16 | 15.71 | 15.98 | 15.5 | 34923149 |
| 1730155200 | 15.48 | 0.54 | 3.61 | 15.03 | 15.65 | 15.03 | 29812304 |
| 1729896000 | 14.94 | -0.08 | -0.53 | 15 | 15.085 | 14.67 | 16699632 |
| 1729809600 | 15.02 | 0.27 | 1.83 | 14.84 | 15.02 | 14.73 | 14802993 |
| 1729723200 | 14.75 | 0.21 | 1.44 | 14.54 | 15.155 | 14.54 | 22882465 |
| 1729636800 | 14.54 | 0 | 0.00 | 14.415 | 14.6 | 14.335 | 12190390 |
| 1729550400 | 14.54 | 0.09 | 0.62 | 14.39 | 14.6799 | 14.375 | 15291546 |
| 1729291200 | 14.45 | 0.29 | 2.05 | 14.32 | 14.5 | 14.26 | 14025903 |
| 1729204800 | 14.16 | 0.05 | 0.35 | 14.16 | 14.4 | 14.065 | 16441998 |
| 1729118400 | 14.11 | -0.07 | -0.49 | 14.13 | 14.3 | 14 | 18517614 |
| 1729032000 | 14.18 | -0.5 | -3.41 | 14.73 | 14.76 | 14.08 | 24058100 |
| 1728945600 | 14.68 | 0.97 | 7.08 | 13.99 | 14.74 | 13.95 | 35585746 |
| 1728686400 | 13.71 | 0.28 | 2.08 | 13.51 | 13.75 | 13.5 | 18371114 |
| 1728600000 | 13.43 | 0.1 | 0.75 | 13.24 | 13.5 | 13.15 | 15845559 |
| 1728513600 | 13.33 | -0.14 | -1.04 | 13.45 | 13.5 | 13.155 | 26491712 |
| 1728427200 | 13.47 | 0.32 | 2.43 | 13.345 | 13.605 | 13.34 | 24053573 |
| 1728340800 | 13.15 | -0.08 | -0.60 | 13.18 | 13.22 | 13 | 20716454 |
| 1728081600 | 13.23 | 0.13 | 0.99 | 13.25 | 13.27 | 12.980574 | 20832732 |
| 1727995200 | 13.1 | -0.12 | -0.91 | 13.07 | 13.16 | 12.89 | 32515123 |
| 1727908800 | 13.22 | -0.21 | -1.56 | 13.64 | 13.64 | 13.17 | 32008744 |
| 1727822400 | 13.43 | -0.22 | -1.61 | 13.68 | 13.72 | 13.38 | 26048557 |
| 1727735520 | 13.65 | -0.22 | -1.59 | 13.79 | 13.83 | 13.58 | 30338769 |
| 1727476800 | 13.87 | 0.05 | 0.36 | 13.86 | 13.9879 | 13.64 | 31567146 |
| 1727390400 | 13.82 | -0.96 | -6.50 | 14.78 | 14.85 | 13.78 | 48531940 |
| 1727304000 | 14.78 | -0.02 | -0.14 | 14.75 | 15.0025 | 14.65 | 27491702 |
| 1727217600 | 14.8 | 0.11 | 0.75 | 14.76 | 14.99 | 14.71 | 16924021 |
| 1727131200 | 14.69 | 0.06 | 0.41 | 14.61 | 14.955 | 14.61 | 19301375 |
| 1726872000 | 14.63 | -0.17 | -1.15 | 14.76 | 14.93 | 14.44 | 38356410 |
| 1726785600 | 14.8 | -0.05 | -0.34 | 14.73 | 15.01 | 14.655 | 27020017 |
| 1726699200 | 14.85 | -0.29 | -1.92 | 15.055 | 15.06 | 14.765 | 22895641 |
| 1726612800 | 15.14 | 0.25 | 1.68 | 14.95 | 15.16 | 14.875 | 22959476 |
| 1726526400 | 14.89 | 0.15 | 1.02 | 14.73 | 15.02 | 14.73 | 23491155 |
| 1726267200 | 14.74 | 0.23 | 1.59 | 14.56 | 14.775 | 14.41 | 25440726 |
| 1726180800 | 14.51 | 0.23 | 1.61 | 14.35 | 14.54 | 14.23 | 21494121 |
| 1726094400 | 14.28 | 0.55 | 4.01 | 13.79 | 14.35 | 13.785 | 28353572 |
| 1726008000 | 13.73 | -0.08 | -0.58 | 13.8802 | 13.94 | 13.6701 | 24666604 |
| 1725921600 | 13.81 | 0.11 | 0.80 | 13.87 | 14.1479 | 13.71 | 31056276 |
| 1725662400 | 13.7 | -0.64 | -4.46 | 14.33 | 14.34 | 13.42 | 47698362 |
| 1725576000 | 14.34 | 0.1 | 0.70 | 14.12 | 14.355 | 14.0601 | 36257345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
