News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -10.796460177 | 11.3 | 11.93 | 9.5423 | 2479967 | 10.57661706 | CS |
| 4 | -4.57 | -31.1945392491 | 14.65 | 16.7761 | 9.5423 | 2681704 | 12.69455751 | CS |
| 12 | -3.9 | -27.8969957082 | 13.98 | 16.7761 | 9.5423 | 2121094 | 13.5730084 | CS |
| 26 | 0.5028 | 5.2499686756 | 9.5772 | 16.7761 | 9.5423 | 2032839 | 12.4766123 | CS |
| 52 | 4.23 | 72.3076923077 | 5.85 | 16.7761 | 5.705 | 1869762 | 10.65705658 | CS |
| 156 | 2.27 | 29.0653008963 | 7.81 | 16.7761 | 2.77 | 1133294 | 8.00628201 | CS |
| 260 | -12.44 | -55.2397868561 | 22.52 | 26.55 | 2.77 | 1238540 | 10.62029126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 10.08 | 0.12 | 1.20 | 9.725 | 10.38 | 9.71 | 2117014 |
| 1741646400 | 9.96 | -0.56 | -5.32 | 10.01 | 10.09 | 9.5422999 | 2883673 |
| 1741390800 | 10.52 | -0.01 | -0.09 | 10.45 | 10.76 | 9.94 | 2277895 |
| 1741304400 | 10.53 | -1.14 | -9.77 | 11.31 | 11.52 | 10.42 | 2351484 |
| 1741218000 | 11.67 | 0.38 | 3.37 | 11.3 | 11.93 | 11.0684 | 2804385 |
| 1741131600 | 11.29 | -0.05 | -0.44 | 11.13 | 11.54 | 10.95 | 2355734 |
| 1741045200 | 11.34 | -0.32 | -2.74 | 11.82 | 12.12 | 11.32 | 2735618 |
| 1740786000 | 11.66 | 0.39 | 3.46 | 11.5 | 11.79 | 11.2 | 3924766 |
| 1740699600 | 11.27 | -2.03 | -15.26 | 12.5 | 12.562 | 11.16 | 7272893 |
| 1740613200 | 13.3 | 0.41 | 3.18 | 13.14 | 13.73 | 13.14 | 2154595 |
| 1740526800 | 12.89 | -0.34 | -2.57 | 13.09 | 13.21 | 12.6303 | 2185665 |
| 1740440400 | 13.23 | -0.44 | -3.22 | 13.65 | 13.87 | 13.1033 | 2138984 |
| 1740181200 | 13.67 | -1.74 | -11.29 | 15.54 | 15.66 | 13.67 | 2270938 |
| 1740094800 | 15.41 | -0.09 | -0.58 | 15.48 | 15.78 | 15.24 | 2786132 |
| 1740008400 | 15.5 | -0.52 | -3.25 | 15.76 | 16 | 15.1777 | 1916166 |
| 1739922000 | 16.02 | -0.68 | -4.07 | 16.62 | 16.7761 | 15.75 | 2883241 |
| 1739576400 | 16.7 | 0.97 | 6.17 | 15.92 | 16.739999 | 15.7801 | 2639107 |
| 1739490000 | 15.73 | 0.25 | 1.61 | 15.71 | 15.79 | 15.08 | 1378920 |
| 1739403600 | 15.48 | 0.6 | 4.03 | 14.65 | 15.66 | 14.52 | 1909785 |
| 1739317200 | 14.88 | 0.44 | 3.05 | 14.28 | 15.14 | 14.28 | 2427917 |
| 1739230800 | 14.44 | 0.34 | 2.41 | 14.16 | 14.55 | 13.75 | 2769992 |
| 1738971600 | 14.1 | -0.29 | -2.02 | 14.4 | 14.46 | 13.56 | 3215947 |
| 1738885200 | 14.39 | -0.37 | -2.51 | 14.79 | 14.89 | 14.28 | 959507 |
| 1738798800 | 14.76 | -0.15 | -1.01 | 14.87 | 14.889 | 14.45 | 1390909 |
| 1738712400 | 14.91 | 0.47 | 3.25 | 14.52 | 15.26 | 14.26 | 5647429 |
| 1738626000 | 14.44 | -0.14 | -0.96 | 14.06 | 14.69 | 13.8 | 1446911 |
| 1738366800 | 14.58 | 0.28 | 1.96 | 14.35 | 14.765 | 14.0736 | 1675032 |
| 1738280400 | 14.3 | -0.02 | -0.14 | 14.49 | 14.89 | 14.221 | 1125232 |
| 1738194000 | 14.32 | 0.07 | 0.49 | 14.32 | 14.54 | 14.15 | 1194840 |
| 1738107600 | 14.25 | 0.2 | 1.42 | 14.04 | 14.86 | 13.88 | 1987156 |
| 1738021200 | 14.05 | 0.15 | 1.08 | 13.58 | 14.0699 | 13.53 | 1471554 |
| 1737762000 | 13.9 | -0.75 | -5.12 | 14.37 | 14.4 | 13.47 | 2437836 |
| 1737675600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1737589200 | 14.65 | -0.71 | -4.62 | 15.8 | 15.97 | 14.41 | 1845140 |
| 1737502800 | 15.36 | 0.34 | 2.26 | 15.19 | 15.61 | 15.1512 | 1070286 |
| 1737157200 | 15.02 | 0.09 | 0.60 | 15.24 | 15.25 | 14.9 | 1014118 |
| 1737070800 | 14.93 | -0.21 | -1.39 | 15.14 | 15.32 | 14.8963 | 1132377 |
| 1736984400 | 15.14 | 0.34 | 2.30 | 15.16 | 15.6799 | 14.93 | 2255478 |
| 1736898000 | 14.8 | 0.84 | 6.02 | 14.14 | 15.01 | 14.09 | 1638625 |
| 1736811600 | 13.96 | -0.02 | -0.14 | 13.63 | 14.01 | 13.33 | 1393922 |
| 1736552400 | 13.98 | -0.61 | -4.18 | 14.33 | 14.39 | 13.645 | 1924196 |
| 1736379600 | 14.59 | -0.15 | -1.02 | 14.7 | 14.92 | 14.385 | 1622004 |
| 1736293200 | 14.74 | 0.54 | 3.80 | 14.28 | 14.96 | 14.04 | 2649376 |
| 1736206800 | 14.2 | -0.05 | -0.35 | 14.32 | 14.56 | 14.12 | 1717460 |
| 1735947600 | 14.25 | 0.51 | 3.71 | 13.64 | 14.345 | 13.62 | 1592147 |
| 1735861200 | 13.74 | 0.02 | 0.15 | 13.85 | 14.71 | 13.4701 | 2417720 |
| 1735688400 | 13.72 | 0.11 | 0.81 | 13.61 | 13.7997 | 13.4002 | 1525065 |
| 1735602000 | 13.61 | -0.13 | -0.95 | 13.48 | 13.79 | 13.26 | 1481255 |
| 1735342800 | 13.74 | -0.08 | -0.58 | 13.68 | 13.8529 | 13.315 | 1359935 |
| 1735256400 | 13.82 | 0.2 | 1.47 | 13.57 | 13.83 | 13.45 | 1115406 |
| 1735077840 | 13.62 | 0.13 | 0.96 | 13.5 | 13.635 | 13.36 | 965346 |
| 1734997200 | 13.49 | -0.18 | -1.32 | 13.49 | 13.6605 | 13.175 | 1189231 |
| 1734738000 | 13.67 | 0.53 | 4.03 | 12.88 | 13.72 | 12.68 | 3054906 |
| 1734651600 | 13.14 | 0.15 | 1.15 | 13.23 | 13.48 | 13.015 | 1366250 |
| 1734565200 | 12.99 | -0.88 | -6.34 | 13.95 | 14.05 | 12.755 | 2062253 |
| 1734478800 | 13.87 | 0.11 | 0.80 | 13.63 | 14.13 | 13.31 | 1340101 |
| 1734392400 | 13.76 | 0.19 | 1.40 | 13.63 | 13.96 | 13.6 | 1254392 |
| 1734133200 | 13.57 | -0.1 | -0.73 | 13.83 | 13.99 | 13.43 | 1135573 |
| 1734046800 | 13.67 | -0.19 | -1.37 | 13.59 | 13.93 | 13.55 | 874729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
