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 | -1.1 | -7.93650793651 | 13.86 | 13.87 | 12.64 | 1164833 | 13.16204419 | CS |
| 4 | -1.55 | -10.8315863033 | 14.31 | 14.74 | 12.64 | 993397 | 13.85317003 | CS |
| 12 | -3.13 | -19.6979232222 | 15.89 | 16.77 | 12.64 | 1087848 | 14.71987368 | CS |
| 26 | -0.81 | -5.96904937362 | 13.57 | 16.77 | 12.64 | 957897 | 14.83713124 | CS |
| 52 | 0.38 | 3.06946688207 | 12.38 | 17.7 | 11.78 | 800146 | 14.43334961 | CS |
| 156 | 1.91 | 17.6036866359 | 10.85 | 17.7 | 6.09 | 473632 | 12.57435793 | CS |
| 260 | 2.66 | 26.3366336634 | 10.1 | 17.7 | 6.09 | 411906 | 12.40157005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268800 | 13.03 | -0.13 | -0.99 | 13.29 | 13.35 | 13.01 | 1168849 |
| 1719009600 | 13.16 | -0.07 | -0.53 | 13.14 | 13.19 | 12.945 | 1183699 |
| 1718923200 | 13.23 | 0 | 0.00 | 13.22 | 13.465 | 13.14 | 1199922 |
| 1718750400 | 13.23 | -0.49 | -3.57 | 13.86 | 13.87 | 13.19 | 1106863 |
| 1718664000 | 13.72 | 0.09 | 0.66 | 13.7 | 13.91 | 13.64 | 1002421 |
| 1718404800 | 13.63 | -0.22 | -1.59 | 13.61 | 13.695 | 13.44 | 853571 |
| 1718318400 | 13.85 | -0.07 | -0.50 | 13.83 | 13.92 | 13.46 | 1076675 |
| 1718232000 | 13.92 | 0.29 | 2.13 | 13.98 | 14.13 | 13.92 | 783055 |
| 1718145600 | 13.63 | -0.32 | -2.29 | 13.79 | 13.835 | 13.56 | 733245 |
| 1718059200 | 13.95 | -0.35 | -2.45 | 14.26 | 14.28 | 13.9 | 663769 |
| 1717800000 | 14.3 | 0.38 | 2.73 | 13.8 | 14.36 | 13.78 | 1049555 |
| 1717713600 | 13.92 | -0.22 | -1.56 | 14.07 | 14.22 | 13.885 | 816903 |
| 1717627200 | 14.14 | -0.45 | -3.08 | 14.74 | 14.74 | 14.03 | 1144880 |
| 1717540800 | 14.59 | -0.11 | -0.75 | 14.4 | 14.63 | 14.39 | 1191797 |
| 1717454400 | 14.7 | 0.26 | 1.80 | 14.48 | 14.725 | 14.43 | 763097 |
| 1717195200 | 14.44 | 0.27 | 1.91 | 14.14 | 14.5 | 14.12 | 1107863 |
| 1717108800 | 14.17 | 0.22 | 1.58 | 13.98 | 14.2 | 13.87 | 747186 |
| 1717022400 | 13.95 | -0.09 | -0.64 | 13.92 | 14.02 | 13.82 | 978261 |
| 1716936000 | 14.04 | -0.21 | -1.47 | 14.31 | 14.45 | 13.98 | 1351727 |
| 1716590400 | 14.25 | 0.36 | 2.59 | 13.91 | 14.27 | 13.91 | 813234 |
| 1716504000 | 13.89 | -0.1 | -0.71 | 13.95 | 14.01 | 13.79 | 991770 |
| 1716417600 | 13.99 | -0.18 | -1.27 | 14.12 | 14.235 | 13.94 | 785787 |
| 1716331200 | 14.17 | -0.05 | -0.35 | 14.1 | 14.18 | 13.86 | 1513860 |
| 1716244800 | 14.22 | -0.11 | -0.77 | 14.35 | 14.51 | 14.19 | 826519 |
| 1715985600 | 14.33 | 0.09 | 0.63 | 14.16 | 14.44 | 14.11 | 875052 |
| 1715899200 | 14.24 | -0.33 | -2.26 | 14.54 | 14.59 | 14.24 | 961174 |
| 1715812800 | 14.57 | 0.43 | 3.04 | 14.12 | 14.66 | 14.12 | 1073411 |
| 1715726400 | 14.14 | -0.36 | -2.48 | 14.3 | 14.495 | 14.015 | 1911705 |
| 1715640000 | 14.5 | -0.94 | -6.09 | 15 | 15.01 | 14.4 | 2221180 |
| 1715380800 | 15.44 | -0.25 | -1.59 | 15.8 | 15.87 | 15.42 | 1377460 |
| 1715294400 | 15.69 | -0.4 | -2.49 | 16.079999 | 16.18 | 15.69 | 703805 |
| 1715208000 | 16.09 | 0 | 0.00 | 16 | 16.114999 | 15.86 | 437913 |
| 1715121600 | 16.09 | -0.09 | -0.56 | 16.12 | 16.17 | 15.94 | 491724 |
| 1715035200 | 16.18 | 0.34 | 2.15 | 15.9 | 16.37 | 15.9 | 601155 |
| 1714776000 | 15.84 | -0.03 | -0.19 | 16.01 | 16.03 | 15.74 | 383746 |
| 1714689600 | 15.87 | 0.41 | 2.65 | 15.63 | 15.95 | 15.515 | 872430 |
| 1714603200 | 15.46 | 0.17 | 1.11 | 15.42 | 15.71 | 15.34 | 738190 |
| 1714516800 | 15.29 | -0.29 | -1.86 | 15.53 | 15.63 | 15.24 | 984627 |
| 1714430400 | 15.58 | 0.19 | 1.23 | 15.43 | 15.68 | 15.385 | 782289 |
| 1714171200 | 15.39 | 0.21 | 1.38 | 15.24 | 15.46 | 15.22 | 588197 |
| 1714084800 | 15.18 | 0 | 0.00 | 15.01 | 15.24 | 14.955 | 442734 |
| 1713998400 | 15.18 | -0.2 | -1.30 | 15.41 | 15.41 | 14.92 | 911256 |
| 1713912000 | 15.38 | 0.46 | 3.08 | 15 | 15.52 | 14.985 | 1066777 |
| 1713825600 | 14.92 | 0.25 | 1.70 | 14.8 | 15.04 | 14.63 | 1165580 |
| 1713566400 | 14.67 | -0.19 | -1.28 | 14.69 | 14.99 | 14.6 | 744188 |
| 1713480000 | 14.86 | -0.2 | -1.33 | 14.92 | 14.97 | 14.625 | 1731577 |
| 1713393600 | 15.06 | 0.1 | 0.67 | 15.18 | 15.3 | 14.995 | 1709390 |
| 1713307200 | 14.96 | 0.12 | 0.81 | 14.93 | 15.015 | 14.785 | 1603504 |
| 1713220800 | 14.84 | -0.27 | -1.79 | 15.15 | 15.37 | 14.49 | 4216496 |
| 1712961600 | 15.11 | -1.24 | -7.58 | 16.23 | 16.399999 | 14.995 | 3498511 |
| 1712875200 | 16.35 | -0.07 | -0.43 | 16.719999 | 16.77 | 16.25 | 1898644 |
| 1712788800 | 16.42 | 0.03 | 0.18 | 16.309999 | 16.545 | 16.29 | 688305 |
| 1712702400 | 16.39 | 0.45 | 2.82 | 15.99 | 16.42 | 15.97 | 818093 |
| 1712616000 | 15.94 | 0.29 | 1.85 | 15.72 | 15.99 | 15.695 | 820344 |
| 1712356800 | 15.65 | 0.01 | 0.06 | 15.52 | 15.8 | 15.47 | 872779 |
| 1712270400 | 15.64 | -0.38 | -2.37 | 16.17 | 16.19 | 15.41 | 1217083 |
| 1712184000 | 16.02 | 0.1 | 0.63 | 16.03 | 16.17 | 15.98 | 522733 |
| 1712097600 | 15.92 | -0.02 | -0.13 | 15.83 | 16.1875 | 15.76 | 592473 |
| 1712011200 | 15.94 | -0.03 | -0.19 | 15.96 | 16.219999 | 15.8801 | 739660 |
| 1711665600 | 15.97 | -0.08 | -0.50 | 16.05 | 16.149999 | 15.75 | 645601 |
| 1711579200 | 16.05 | 0.49 | 3.15 | 15.65 | 16.094999 | 15.55 | 1126754 |
| 1711492800 | 15.56 | 0.54 | 3.60 | 15.17 | 15.625 | 15.03 | 868883 |
| 1711406400 | 15.02 | -0.23 | -1.51 | 15.19 | 15.35 | 14.955 | 524844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
