News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 10.7005388761 | 12.99 | 14.66 | 12.62 | 6171164 | 13.58718384 | DR |
| 4 | -0.12 | -0.827586206897 | 14.5 | 15.3 | 12.25 | 6583625 | 13.52833528 | DR |
| 12 | 4.63 | 47.4871794872 | 9.75 | 15.3 | 8.765 | 7069095 | 12.35082497 | DR |
| 26 | 6.58 | 84.358974359 | 7.8 | 15.3 | 7.71 | 7816408 | 11.28189522 | DR |
| 52 | 2.65 | 22.5916453538 | 11.73 | 15.3 | 7.345 | 6841924 | 11.08728255 | DR |
| 156 | 11.59 | 415.41218638 | 2.79 | 15.52 | 2.61 | 7488696 | 8.30615051 | DR |
| 260 | -35.51 | -71.1765884947 | 49.89 | 90.96 | 1.6 | 8748803 | 14.45919279 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337600 | 14.23 | -0.09 | -0.63 | 14.33 | 14.47 | 13.945 | 5138534 |
| 1742251200 | 14.32 | 1.02 | 7.67 | 13.42 | 14.445 | 13.35 | 8655767 |
| 1741992000 | 13.3 | 0.5 | 3.91 | 13.7 | 13.86 | 13.1 | 5412967 |
| 1741905600 | 12.8 | -0.21 | -1.61 | 12.8 | 12.92 | 12.62 | 6515931 |
| 1741819200 | 13.01 | -0.08 | -0.61 | 12.99 | 13.32 | 12.825 | 5132622 |
| 1741732800 | 13.09 | 0.18 | 1.39 | 13.155 | 13.47 | 12.94 | 5505897 |
| 1741646400 | 12.91 | -0.57 | -4.23 | 13.19 | 13.265 | 12.72 | 4110823 |
| 1741390800 | 13.48 | 0.03 | 0.22 | 13.66 | 14.04 | 13.3299 | 6245883 |
| 1741304400 | 13.45 | -0.31 | -2.25 | 13.88 | 14.16 | 13.34 | 5684920 |
| 1741218000 | 13.76 | 1.01 | 7.92 | 12.9 | 13.8 | 12.87 | 7655135 |
| 1741131600 | 12.75 | 0.31 | 2.49 | 12.26 | 12.85 | 12.25 | 5738768 |
| 1741045200 | 12.44 | -0.48 | -3.72 | 12.76 | 12.97 | 12.34 | 5199496 |
| 1740786000 | 12.92 | -0.34 | -2.56 | 12.7 | 13.05 | 12.44 | 9150894 |
| 1740699600 | 13.26 | -0.28 | -2.07 | 13.66 | 13.81 | 13.09 | 4769155 |
| 1740613200 | 13.54 | 0.17 | 1.27 | 13.68 | 13.76 | 13.41 | 4992951 |
| 1740526800 | 13.37 | 0.01 | 0.07 | 13.47 | 14.01 | 13.26 | 9912890 |
| 1740440400 | 13.36 | -1.09 | -7.54 | 13.89 | 14 | 13.3 | 8171264 |
| 1740181200 | 14.45 | 0.1 | 0.70 | 14.37 | 14.73 | 14.25 | 5710018 |
| 1740094800 | 14.35 | -0.23 | -1.58 | 14.9 | 15.3 | 13.97 | 9510939 |
| 1740008400 | 14.58 | 0.08 | 0.55 | 14.5 | 14.6 | 14.035 | 8457646 |
| 1739922000 | 14.5 | 0 | 0.00 | 14.89 | 14.89 | 14.19 | 7266620 |
| 1739576400 | 14.5 | -0.29 | -1.96 | 15 | 15.23 | 14.475 | 9148051 |
| 1739490000 | 14.79 | 0.33 | 2.28 | 13.93 | 14.885 | 13.87 | 10564312 |
| 1739403600 | 14.46 | 0.46 | 3.29 | 13.865 | 14.86 | 13.85 | 12569807 |
| 1739317200 | 14 | 0.38 | 2.79 | 13.4 | 14.29 | 13.32 | 8309521 |
| 1739230800 | 13.62 | 0.44 | 3.34 | 13.7 | 13.97 | 13.46 | 11843072 |
| 1738971600 | 13.18 | 0.41 | 3.21 | 12.93 | 13.385 | 12.93 | 9858822 |
| 1738885200 | 12.77 | 0.51 | 4.16 | 12.5 | 12.78 | 12.39 | 6959792 |
| 1738798800 | 12.26 | -0.2 | -1.61 | 12.35 | 12.65 | 12.165 | 7495262 |
| 1738712400 | 12.46 | 0.04 | 0.32 | 12.6 | 12.6 | 12.3 | 7042644 |
| 1738626000 | 12.42 | 0.19 | 1.55 | 11.92 | 12.49 | 11.83 | 5816173 |
| 1738366800 | 12.23 | -0.32 | -2.55 | 12.56 | 12.63 | 12.115 | 5375338 |
| 1738280400 | 12.55 | 0.15 | 1.21 | 12.4 | 12.69 | 12.11 | 8793449 |
| 1738194000 | 12.4 | -0.55 | -4.25 | 12.81 | 12.9 | 12.28 | 6932740 |
| 1738107600 | 12.95 | 0.92 | 7.65 | 11.99 | 12.98 | 11.99 | 10766857 |
| 1738021200 | 12.03 | 0.34 | 2.91 | 11.6 | 12.18 | 11.6 | 11942015 |
| 1737762000 | 11.69 | 2.56 | 28.04 | 11.1 | 11.82 | 11.005 | 13290529 |
| 1737675600 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1737589200 | 9.13 | -0.13 | -1.40 | 9.22 | 9.22 | 8.765 | 9410827 |
| 1737502800 | 9.26 | -0.61 | -6.18 | 9.35 | 9.53 | 9.18 | 13293740 |
| 1737157200 | 9.8699999 | 0.19 | 1.96 | 9.67 | 10.225 | 9.56 | 4391738 |
| 1737070800 | 9.68 | 0.08 | 0.83 | 9.6 | 9.7 | 9.505 | 3744296 |
| 1736984400 | 9.6 | -0.03 | -0.31 | 9.6199999 | 9.73 | 9.51 | 3231207 |
| 1736898000 | 9.63 | 0.26 | 2.77 | 9.5 | 9.66 | 9.445 | 5245475 |
| 1736811600 | 9.3699999 | 0.12 | 1.30 | 9.23 | 9.46 | 9.17 | 5643716 |
| 1736552400 | 9.25 | -0.28 | -2.94 | 9.45 | 9.48 | 9.19 | 9279487 |
| 1736379600 | 9.53 | 0.49 | 5.42 | 9 | 9.6199999 | 9 | 6682332 |
| 1736293200 | 9.0399999 | -0.71 | -7.28 | 9.72 | 9.805 | 8.9149999 | 12192303 |
| 1736206800 | 9.75 | -0.08 | -0.81 | 9.91 | 9.965 | 9.65 | 4290621 |
| 1735947600 | 9.83 | 0.02 | 0.20 | 9.84 | 9.91 | 9.73 | 2474317 |
| 1735861200 | 9.81 | -0.21 | -2.10 | 9.8 | 10.12 | 9.78 | 2939310 |
| 1735688400 | 10.02 | 0.36 | 3.73 | 9.73 | 10.04 | 9.56 | 5855965 |
| 1735602000 | 9.66 | -0.11 | -1.13 | 9.68 | 9.74 | 9.485 | 4776016 |
| 1735342800 | 9.77 | -0.17 | -1.71 | 9.8699999 | 9.88 | 9.67 | 1302431 |
| 1735256400 | 9.94 | 0.06 | 0.61 | 9.75 | 10.08 | 9.75 | 1329836 |
| 1735077840 | 9.88 | -0.05 | -0.50 | 9.94 | 9.945 | 9.81 | 1145551 |
| 1734997200 | 9.93 | 0.15 | 1.53 | 9.7 | 9.96 | 9.7 | 1486641 |
| 1734738000 | 9.78 | 0.03 | 0.31 | 9.69 | 9.92 | 9.645 | 3980057 |
| 1734651600 | 9.75 | -0.01 | -0.10 | 9.89 | 9.98 | 9.6327 | 5448102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
