News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3701 | -2.47393048128 | 14.96 | 15.0399 | 14.095 | 8136911 | 14.38967219 | CS |
| 4 | -0.8201 | -5.32186891629 | 15.41 | 15.68 | 12.62 | 11975545 | 14.54590893 | CS |
| 12 | -1.6301 | -10.0499383477 | 16.22 | 16.95 | 12.62 | 9982301 | 15.30276965 | CS |
| 26 | -0.2301 | -1.55263157895 | 14.82 | 18.28 | 12.62 | 10192815 | 16.04177577 | CS |
| 52 | 1.2999 | 9.78103837472 | 13.29 | 18.28 | 12.34 | 9756645 | 14.91001877 | CS |
| 156 | 6.5399 | 81.2409937888 | 8.05 | 18.28 | 6.14 | 8372087 | 12.99834483 | CS |
| 260 | 6.5399 | 81.2409937888 | 8.05 | 18.28 | 6.14 | 8372087 | 12.99834483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 14.54 | 0.37 | 2.61 | 14.33 | 14.64 | 14.31 | 6624711 |
| 1724366400 | 14.17 | -0.01 | -0.07 | 14.2 | 14.275 | 14.095 | 6555299 |
| 1724280000 | 14.18 | -0.09 | -0.63 | 14.43 | 14.455 | 14.095 | 13973068 |
| 1724193600 | 14.27 | -0.36 | -2.46 | 14.64 | 14.655 | 14.17 | 6531993 |
| 1724107200 | 14.63 | -0.24 | -1.61 | 14.75 | 14.82 | 14.6 | 5802505 |
| 1723848000 | 14.87 | -0.23 | -1.52 | 14.93 | 15.0399 | 14.765 | 7681511 |
| 1723761600 | 15.1 | 0.43 | 2.93 | 14.82 | 15.165 | 14.735 | 6026287 |
| 1723675200 | 14.67 | -0.02 | -0.14 | 14.75 | 14.759 | 14.5894 | 8475166 |
| 1723588800 | 14.69 | -0.27 | -1.80 | 14.76 | 14.79 | 14.57 | 6039581 |
| 1723502400 | 14.96 | 0.35 | 2.40 | 14.68 | 14.97 | 14.68 | 9982653 |
| 1723243200 | 14.61 | 0.08 | 0.55 | 14.47 | 14.715 | 14.37 | 8609634 |
| 1723156800 | 14.53 | 0.65 | 4.68 | 14 | 14.545 | 13.94 | 12121346 |
| 1723070400 | 13.88 | 0.16 | 1.17 | 14.3 | 14.68 | 13.795 | 20037373 |
| 1722984000 | 13.72 | 0.28 | 2.08 | 13.38 | 13.85 | 13.25 | 17188346 |
| 1722897600 | 13.44 | -0.38 | -2.75 | 12.94 | 13.535 | 12.62 | 15136909 |
| 1722638400 | 13.82 | -0.99 | -6.68 | 14.29 | 14.32 | 13.66 | 16213696 |
| 1722552000 | 14.81 | -0.53 | -3.46 | 15.34 | 15.48 | 14.64 | 11206790 |
| 1722465600 | 15.34 | 0.17 | 1.12 | 15.55 | 15.68 | 15.27 | 14832298 |
| 1722379200 | 15.17 | -0.16 | -1.04 | 15.46 | 15.6 | 15.105 | 10872767 |
| 1722292800 | 15.33 | 0.02 | 0.13 | 15.35 | 15.41 | 15.11 | 32057880 |
| 1722033600 | 15.31 | -0.08 | -0.52 | 15.41 | 15.48 | 15.03 | 8878316 |
| 1721947200 | 15.39 | 0.07 | 0.46 | 15.31 | 15.53 | 15.07 | 7430451 |
| 1721860800 | 15.32 | -0.35 | -2.23 | 15.75 | 15.84 | 15.31 | 6000336 |
| 1721774400 | 15.67 | -0.28 | -1.76 | 15.95 | 15.95 | 15.56 | 7468212 |
| 1721688000 | 15.95 | -0.14 | -0.87 | 16.02 | 16.11 | 15.74 | 5622789 |
| 1721428800 | 16.09 | -0.16 | -0.98 | 16.02 | 16.26 | 15.95 | 6663208 |
| 1721342400 | 16.25 | -0.16 | -0.98 | 16.42 | 16.42 | 16.129999 | 7785365 |
| 1721256000 | 16.41 | -0.22 | -1.32 | 16.84 | 16.95 | 16.41 | 9051336 |
| 1721169600 | 16.629999 | -0.04 | -0.24 | 16.579999 | 16.71 | 16.43 | 8589211 |
| 1721083200 | 16.67 | 0.35 | 2.14 | 16.46 | 16.76 | 16.36 | 9584368 |
| 1720824000 | 16.32 | -0.25 | -1.51 | 16.719999 | 16.73 | 16.26 | 6521396 |
| 1720737600 | 16.57 | 0.37 | 2.28 | 16.25 | 16.62 | 16.135 | 11070566 |
| 1720651200 | 16.2 | 0.19 | 1.19 | 16.01 | 16.219999 | 15.975 | 4734854 |
| 1720564800 | 16.01 | -0.19 | -1.17 | 16.12 | 16.29 | 16.01 | 6287189 |
| 1720478400 | 16.2 | 0.15 | 0.93 | 15.98 | 16.27 | 15.97 | 7388433 |
| 1720219200 | 16.05 | -0.74 | -4.41 | 16.8 | 16.805 | 15.99 | 11625952 |
| 1720040640 | 16.79 | 0.47 | 2.88 | 16.67 | 16.82 | 16.43 | 8255873 |
| 1719960000 | 16.32 | 0.22 | 1.37 | 16.254999 | 16.559999 | 16.175 | 11484021 |
| 1719873600 | 16.1 | -0.05 | -0.31 | 16 | 16.206 | 15.8 | 15627249 |
| 1719614400 | 16.149999 | 0.18 | 1.13 | 16.1 | 16.35 | 16 | 79789286 |
| 1719528000 | 15.97 | 0.43 | 2.77 | 15.59 | 16.02 | 15.485 | 11215522 |
| 1719441600 | 15.54 | -0.25 | -1.58 | 15.73 | 15.74 | 15.38 | 9453848 |
| 1719355200 | 15.79 | -0.06 | -0.38 | 15.78 | 15.81 | 15.57 | 13464176 |
| 1719268800 | 15.85 | 0.44 | 2.86 | 15.44 | 15.94 | 15.44 | 11497597 |
| 1719009600 | 15.41 | -0.09 | -0.58 | 15.5 | 15.66 | 15.31 | 10511671 |
| 1718923200 | 15.5 | 0.08 | 0.52 | 15.44 | 15.67 | 15.36 | 8516395 |
| 1718750400 | 15.42 | 0.22 | 1.45 | 15.26 | 15.45 | 15.18 | 7466456 |
| 1718664000 | 15.2 | 0.16 | 1.06 | 15.1 | 15.21 | 14.901 | 5645281 |
| 1718404800 | 15.04 | -0.14 | -0.92 | 15.52 | 15.53 | 14.97 | 8272749 |
| 1718318400 | 15.18 | -0.4 | -2.57 | 15.7 | 15.7 | 14.86 | 10217646 |
| 1718232000 | 15.58 | -0.14 | -0.89 | 15.92 | 16.079999 | 15.47 | 6328106 |
| 1718145600 | 15.72 | -0.02 | -0.13 | 15.72 | 15.825 | 15.398 | 6148468 |
| 1718059200 | 15.74 | 0.4 | 2.61 | 15.38 | 15.865 | 15.28 | 7083561 |
| 1717800000 | 15.34 | -0.14 | -0.90 | 15.31 | 15.555 | 15.26 | 7526526 |
| 1717713600 | 15.48 | 0.14 | 0.91 | 15.31 | 15.51 | 15.24 | 9360733 |
| 1717627200 | 15.34 | 0.27 | 1.79 | 15.15 | 15.35 | 15.055 | 8587238 |
| 1717540800 | 15.07 | -0.45 | -2.90 | 15.37 | 15.37 | 14.95 | 9424678 |
| 1717454400 | 15.52 | -0.87 | -5.31 | 16.48 | 16.5 | 15.385 | 14079262 |
| 1717195200 | 16.39 | 0.18 | 1.11 | 16.219999 | 16.46 | 16.129999 | 10365175 |
| 1717108800 | 16.21 | 0.13 | 0.81 | 16.11 | 16.329999 | 16.04 | 7155117 |
| 1717022400 | 16.079999 | 0 | 0.00 | 16.04 | 16.219999 | 15.91 | 11692690 |
| 1716936000 | 16.079999 | 0.25 | 1.58 | 15.98 | 16.21 | 15.94 | 13378883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
