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 | 1.52 | 16.2046908316 | 9.38 | 11 | 9 | 1666888 | 10.16502623 | CS |
| 4 | -2.25 | -17.1102661597 | 13.15 | 14.73 | 8.98 | 1530806 | 11.11332923 | CS |
| 12 | -6.77 | -38.3135257499 | 17.67 | 19.115 | 8.98 | 1186321 | 13.20243971 | CS |
| 26 | -5.34 | -32.881773399 | 16.24 | 19.115 | 8.98 | 943353 | 14.12688306 | CS |
| 52 | -4.86 | -30.8375634518 | 15.76 | 19.115 | 8.98 | 835635 | 14.4800235 | CS |
| 156 | -5.2 | -32.298136646 | 16.1 | 21.22 | 6 | 1173346 | 13.16315892 | CS |
| 260 | -11.31 | -50.9230076542 | 22.21 | 61.57 | 6 | 1053835 | 21.65206319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 10.88 | 1.8 | 19.76 | 9.192 | 10.95 | 9 | 1951943 |
| 1741646100 | 9.085 | -1.02 | -10.05 | 9.969 | 9.97 | 9.08 | 1640320 |
| 1741390500 | 10.1 | -0.44 | -4.17 | 10.38 | 10.66 | 9.99 | 1893129 |
| 1741304100 | 10.54 | 0.39 | 3.84 | 9.885 | 10.63 | 9.88 | 1353421 |
| 1741217700 | 10.15 | 0.81 | 8.67 | 9.3 | 10.16 | 9.3 | 1440273 |
| 1741131300 | 9.34 | -0.24 | -2.51 | 9.455 | 9.5 | 8.98 | 1334988 |
| 1741044900 | 9.58 | -0.41 | -4.10 | 9.975 | 10.105 | 9.56 | 1058291 |
| 1740785700 | 9.99 | 0.17 | 1.73 | 9.705 | 10 | 9.59 | 1299856 |
| 1740699300 | 9.82 | -0.58 | -5.58 | 10.37 | 10.525 | 9.66 | 1413994 |
| 1740612900 | 10.4 | -0.48 | -4.41 | 10.87 | 11.29 | 10.34 | 1150393 |
| 1740526500 | 10.88 | -0.29 | -2.60 | 11.1 | 11.26 | 10.62 | 1292580 |
| 1740440100 | 11.17 | 0.07 | 0.63 | 11.4275 | 11.4729 | 10.88 | 1537048 |
| 1740180900 | 11.1 | -0.76 | -6.41 | 12.03 | 12.03 | 10.9 | 1878501 |
| 1740094500 | 11.86 | -0.86 | -6.76 | 12.415 | 12.53 | 11.83 | 1128546 |
| 1740008100 | 12.72 | 0.32 | 2.54 | 12.21 | 13.13 | 11.79 | 1982387 |
| 1739921700 | 12.405 | -2.02 | -13.97 | 12.64 | 12.945 | 10.69 | 4327930 |
| 1739576100 | 14.42 | 0.51 | 3.67 | 13.95 | 14.73 | 13.95 | 975112 |
| 1739489700 | 13.91 | 0.13 | 0.94 | 13.96 | 14.02 | 13.575 | 656713 |
| 1739403300 | 13.78 | 0.3 | 2.23 | 13.145 | 13.89 | 13.08 | 588581 |
| 1739316900 | 13.48 | -0.03 | -0.22 | 13.35 | 13.7 | 13.35 | 407670 |
| 1739230500 | 13.51 | 0.06 | 0.45 | 13.49 | 13.715 | 13.05 | 509726 |
| 1738971300 | 13.45 | -0.04 | -0.30 | 13.505 | 13.505 | 13.03 | 536703 |
| 1738884900 | 13.49 | -0.6 | -4.26 | 14.11 | 14.13 | 13.45 | 803866 |
| 1738798500 | 14.09 | 0.14 | 1.00 | 13.89 | 14.33 | 13.87 | 642267 |
| 1738712100 | 13.95 | 0.07 | 0.50 | 13.9312 | 14.0634 | 13.8 | 765139 |
| 1738625700 | 13.88 | -0.42 | -2.94 | 13.85 | 14.22 | 13.76 | 745654 |
| 1738366500 | 14.3 | -0.5 | -3.38 | 14.8 | 14.88 | 14.27 | 612839 |
| 1738280100 | 14.8 | 0.23 | 1.58 | 14.63 | 15.26 | 14.63 | 580460 |
| 1738193700 | 14.57 | -0.61 | -4.02 | 15.07 | 15.12 | 14.51 | 905530 |
| 1738107300 | 15.18 | 0.14 | 0.93 | 15.02 | 15.32 | 14.865 | 537363 |
| 1738020900 | 15.04 | 0.18 | 1.21 | 14.96 | 15.27 | 14.74 | 1138773 |
| 1737761700 | 14.86 | 0.36 | 2.48 | 14.56 | 15.01 | 14.365 | 775290 |
| 1737675300 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1737588900 | 14.5 | 0.32 | 2.26 | 14.27 | 14.8298 | 13.92 | 708121 |
| 1737502500 | 14.18 | -0.03 | -0.21 | 14.34 | 14.77 | 14.06 | 1190255 |
| 1737156900 | 14.21 | 0.23 | 1.65 | 14.2 | 14.57 | 14.01 | 1279681 |
| 1737070500 | 13.98 | -0.73 | -4.96 | 14.63 | 14.8 | 13.93 | 1046353 |
| 1736984100 | 14.71 | 0.93 | 6.75 | 14.95 | 16.18 | 14.481 | 2210856 |
| 1736897700 | 13.78 | 1.15 | 9.11 | 12.81 | 13.875 | 12.255 | 2618750 |
| 1736811300 | 12.63 | -2.14 | -14.49 | 14.11 | 14.31 | 12.125 | 3528324 |
| 1736552100 | 14.77 | -3.84 | -20.63 | 17.29 | 17.4 | 14.51 | 2492560 |
| 1736379300 | 18.61 | 0.25 | 1.36 | 18.26 | 19.115 | 18.25 | 707433 |
| 1736292900 | 18.36 | 0.67 | 3.79 | 17.79 | 18.37 | 17.58 | 701838 |
| 1736206500 | 17.69 | 0.71 | 4.18 | 17.14 | 17.69 | 17.02 | 643841 |
| 1735947300 | 16.98 | 0.49 | 2.97 | 16.68 | 17.1 | 16.59 | 446356 |
| 1735860900 | 16.489999 | 0.01 | 0.06 | 16.51 | 16.94 | 16.32 | 618552 |
| 1735688100 | 16.48 | -0.44 | -2.60 | 17.08 | 17.16 | 16.469999 | 470143 |
| 1735601700 | 16.92 | 0.09 | 0.53 | 16.67 | 16.96 | 16.37 | 403204 |
| 1735342500 | 16.83 | -0.45 | -2.60 | 17.025 | 17.31 | 16.7 | 504368 |
| 1735256100 | 17.28 | 0.13 | 0.76 | 16.95 | 17.37 | 16.7 | 493999 |
| 1735077840 | 17.15 | 0.62 | 3.75 | 16.57 | 17.17 | 16.293299 | 469000 |
| 1734996900 | 16.53 | 0.12 | 0.73 | 16.3 | 16.75 | 16.17 | 458740 |
| 1734737700 | 16.41 | 0.01 | 0.06 | 16.2 | 16.6 | 16.2 | 3165341 |
| 1734651300 | 16.399999 | -0.09 | -0.55 | 16.61 | 16.92 | 16.239999 | 816064 |
| 1734564900 | 16.489999 | -1.06 | -6.04 | 17.73 | 17.7909 | 16.41 | 736314 |
| 1734478500 | 17.55 | -0.42 | -2.34 | 17.66 | 17.84 | 17.35 | 861057 |
| 1734392100 | 17.97 | 0.24 | 1.35 | 17.64 | 18.2 | 17.24 | 411357 |
| 1734132900 | 17.73 | -0.17 | -0.95 | 17.84 | 18.02 | 17.47 | 638955 |
| 1734046500 | 17.9 | -0.27 | -1.49 | 18.18 | 18.475 | 17.86 | 938409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
