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 | 2.81 | 22.7530364372 | 12.35 | 15.5 | 12.35 | 455100 | 14.27312343 | CS |
| 4 | 1.26 | 9.06474820144 | 13.9 | 16.78 | 11.26 | 466096 | 13.64486336 | CS |
| 12 | 0.74 | 5.13176144244 | 14.42 | 20.35 | 11.26 | 443585 | 15.28632758 | CS |
| 26 | 1.83 | 13.728432108 | 13.33 | 20.35 | 8.13 | 475959 | 13.12429726 | CS |
| 52 | 6.16 | 68.4444444444 | 9 | 20.35 | 8.13 | 581572 | 13.33378858 | CS |
| 156 | -67.4 | -81.6375968992 | 82.56 | 83.81 | 8.13 | 552450 | 27.69039123 | CS |
| 260 | -33.13 | -68.6063367157 | 48.29 | 151.4399 | 8.13 | 522779 | 44.29708986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 15.16 | 1.19 | 8.52 | 14.19 | 15.5 | 13.98 | 391267 |
| 1732664100 | 13.97 | -0.88 | -5.93 | 14.605 | 14.605 | 13.885 | 406495 |
| 1732577700 | 14.85 | 2.36 | 18.90 | 13.09 | 15.305 | 13.005 | 677840 |
| 1732318500 | 12.49 | 0.14 | 1.13 | 12.35 | 12.95 | 12.35 | 344798 |
| 1732232100 | 12.35 | 0.68 | 5.83 | 11.86 | 12.54 | 11.42 | 365318 |
| 1732145700 | 11.67 | -0.1 | -0.85 | 11.635 | 12 | 11.26 | 322858 |
| 1732059300 | 11.77 | -0.41 | -3.37 | 12.17 | 12.24 | 11.455 | 591712 |
| 1731972900 | 12.18 | -0.16 | -1.30 | 12.34 | 12.44 | 11.87 | 450456 |
| 1731713700 | 12.34 | -1.31 | -9.60 | 13.72 | 13.79 | 12.26 | 539366 |
| 1731627300 | 13.65 | -0.17 | -1.23 | 14.07 | 14.65 | 13.45 | 378301 |
| 1731540900 | 13.82 | -0.27 | -1.92 | 13.8726 | 14.35 | 13.64 | 354901 |
| 1731454500 | 14.09 | -0.77 | -5.18 | 14.51 | 14.94 | 13.97 | 398759 |
| 1731368100 | 14.86 | -1.06 | -6.66 | 16.059999 | 16.3547 | 14.8 | 435755 |
| 1731108900 | 15.92 | 0.73 | 4.81 | 15.4 | 16.78 | 15.23 | 425942 |
| 1731022500 | 15.19 | 0.24 | 1.61 | 14.82 | 16.01 | 14.68 | 400912 |
| 1730936100 | 14.95 | 0.76 | 5.36 | 15.29 | 15.3 | 13.8001 | 500591 |
| 1730849700 | 14.19 | 1.09 | 8.32 | 13.4 | 14.2 | 12.56 | 678420 |
| 1730763300 | 13.1 | 0.39 | 3.07 | 12.68 | 13.405 | 12.46 | 440131 |
| 1730500500 | 12.71 | -0.99 | -7.23 | 13.9 | 14.21 | 12.5 | 751999 |
| 1730414100 | 13.7 | 0.47 | 3.55 | 11.67 | 14.6 | 11.63 | 1626002 |
| 1730327700 | 13.23 | -0.12 | -0.90 | 13.36 | 13.6 | 13 | 748283 |
| 1730241300 | 13.35 | -0.2 | -1.48 | 13.4 | 13.845 | 12.89 | 352540 |
| 1730154900 | 13.55 | 0.05 | 0.37 | 13.78 | 13.96 | 13.41 | 331752 |
| 1729895700 | 13.5 | -0.32 | -2.32 | 13.91 | 14.03 | 13.29 | 359353 |
| 1729809300 | 13.82 | -0.34 | -2.40 | 14.295 | 14.37 | 13.57 | 209107 |
| 1729722900 | 14.16 | -0.29 | -2.01 | 14.39 | 14.61 | 13.89 | 175351 |
| 1729636500 | 14.45 | 0.13 | 0.91 | 14.17 | 14.5 | 13.79 | 253850 |
| 1729550100 | 14.32 | -1 | -6.53 | 15.29 | 15.29 | 13.91 | 403874 |
| 1729290900 | 15.32 | -0.79 | -4.90 | 16.23 | 16.344999 | 15.26 | 313610 |
| 1729204500 | 16.11 | -0.72 | -4.28 | 17 | 17.0799 | 15.7 | 472821 |
| 1729118100 | 16.83 | 1.48 | 9.64 | 15.64 | 16.87 | 15.285 | 468009 |
| 1729031700 | 15.35 | 0.74 | 5.07 | 14.63 | 15.635 | 14.63 | 298836 |
| 1728945300 | 14.61 | -0.02 | -0.14 | 14.66 | 14.66 | 14.08 | 256177 |
| 1728686100 | 14.63 | -0.16 | -1.08 | 14.6 | 14.905 | 14.4 | 282712 |
| 1728599700 | 14.79 | -0.81 | -5.19 | 15.43 | 15.43 | 14.27 | 283002 |
| 1728513300 | 15.6 | -0.73 | -4.47 | 16.399999 | 16.649899 | 15.38 | 254152 |
| 1728426900 | 16.329999 | -0.28 | -1.69 | 16.46 | 16.57 | 15.88 | 232588 |
| 1728340500 | 16.61 | -1.64 | -8.99 | 17.665 | 18.02 | 16.559999 | 345511 |
| 1728081300 | 18.25 | 1.11 | 6.48 | 17.64 | 18.34 | 16.7347 | 283813 |
| 1727994900 | 17.14 | 0.28 | 1.66 | 16.6 | 17.16 | 16.41 | 248129 |
| 1727908500 | 16.86 | -0.28 | -1.63 | 16.75 | 17.52 | 16.7 | 294452 |
| 1727822100 | 17.14 | -1.18 | -6.44 | 18.3 | 18.3 | 17.085 | 560327 |
| 1727735520 | 18.32 | 0.57 | 3.21 | 17.73 | 18.375 | 17.66 | 453188 |
| 1727476500 | 17.75 | 0.9 | 5.34 | 17.09 | 18.15 | 16.9 | 382249 |
| 1727390100 | 16.85 | 0.3 | 1.81 | 17 | 17.44 | 16.445 | 294057 |
| 1727303700 | 16.55 | -0.83 | -4.78 | 17.34 | 17.34 | 15.6 | 371279 |
| 1727217300 | 17.38 | 0.32 | 1.88 | 17.21 | 17.43 | 16.7501 | 239053 |
| 1727130900 | 17.06 | -0.3 | -1.73 | 17.43 | 17.895 | 16.9901 | 436139 |
| 1726871700 | 17.36 | -1.65 | -8.68 | 18.68 | 18.72 | 17.04 | 1005545 |
| 1726785300 | 19.01 | -0.58 | -2.96 | 20.32 | 20.35 | 18.43 | 349136 |
| 1726698900 | 19.59 | 0.61 | 3.21 | 18.89 | 19.935 | 18.31 | 609337 |
| 1726612500 | 18.98 | 1.43 | 8.15 | 18.03 | 20.14 | 18.03 | 751702 |
| 1726526100 | 17.55 | -1.14 | -6.10 | 18.53 | 18.74 | 16.87 | 682714 |
| 1726266900 | 18.69 | 3.54 | 23.37 | 15.56 | 18.93 | 15.56 | 1144443 |
| 1726180500 | 15.15 | 0.65 | 4.48 | 14.31 | 15.16 | 14.05 | 360524 |
| 1726094100 | 14.5 | 0.18 | 1.26 | 14.31 | 14.61 | 13.69 | 288311 |
| 1726007700 | 14.32 | 0.19 | 1.34 | 13.91 | 14.34 | 13.735 | 232229 |
| 1725921300 | 14.13 | 0.1 | 0.71 | 14.05 | 14.57 | 13.7909 | 235994 |
| 1725662100 | 14.03 | -0.2 | -1.41 | 14.42 | 14.58 | 13.9 | 425550 |
| 1725575700 | 14.23 | 0.09 | 0.64 | 14.31 | 14.55 | 14.05 | 207247 |
| 1725489300 | 14.14 | -0.12 | -0.84 | 14.04 | 14.43 | 13.7686 | 209595 |
| 1725402900 | 14.26 | -0.95 | -6.25 | 14.88 | 15.15 | 14 | 401712 |
| 1725057300 | 15.21 | 0.26 | 1.74 | 14.94 | 15.245 | 14.665 | 210376 |
| 1724970900 | 14.95 | 0.2 | 1.36 | 14.79 | 15.57 | 14.35 | 299989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
