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 | -0.12 | -0.788436268068 | 15.22 | 15.59 | 14.56 | 2984966 | 14.97938217 | DR |
| 4 | 1.23 | 8.86806056236 | 13.87 | 15.59 | 12.98 | 2315673 | 14.21570951 | DR |
| 12 | -2.49 | -14.155770324 | 17.59 | 17.86 | 12.98 | 2603656 | 14.79893332 | DR |
| 26 | -2.04 | -11.9019836639 | 17.14 | 18.96 | 12.98 | 2900799 | 15.31801997 | DR |
| 52 | 2.44 | 19.2733017378 | 12.66 | 18.965 | 12.28 | 3379720 | 15.31096868 | DR |
| 156 | 4.98 | 49.209486166 | 10.12 | 18.965 | 7.03 | 5933444 | 12.34277906 | DR |
| 260 | 8.96 | 145.928338762 | 6.14 | 18.965 | 3.79 | 6365266 | 11.01801586 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 15.29 | 0.2 | 1.33 | 15.14 | 15.38 | 14.955 | 2788673 |
| 1737070800 | 15.09 | -0.19 | -1.24 | 15.58 | 15.59 | 15.04 | 3345868 |
| 1736984400 | 15.28 | 0.14 | 0.92 | 15.51 | 15.555 | 15.17 | 2791523 |
| 1736898000 | 15.14 | 0.41 | 2.78 | 14.83 | 15.215 | 14.735 | 2395455 |
| 1736811600 | 14.73 | 0 | 0.00 | 14.95 | 14.95 | 14.56 | 3141015 |
| 1736552400 | 14.73 | 0.35 | 2.43 | 15.22 | 15.3 | 14.635 | 3250970 |
| 1736379600 | 14.38 | 0.2 | 1.41 | 14.29 | 14.43 | 14.12 | 1610171 |
| 1736293200 | 14.18 | 0.34 | 2.46 | 14.35 | 14.64 | 14.115 | 2067807 |
| 1736206800 | 13.84 | -0.13 | -0.93 | 14.12 | 14.19 | 13.8 | 1922629 |
| 1735947600 | 13.97 | -0.09 | -0.64 | 14.1 | 14.22 | 13.95 | 1593855 |
| 1735861200 | 14.06 | 0.86 | 6.52 | 13.79 | 14.175 | 13.77 | 2490670 |
| 1735688400 | 13.2 | 0.04 | 0.30 | 13.13 | 13.33 | 13.13 | 1394370 |
| 1735602000 | 13.16 | -0.23 | -1.72 | 13.21 | 13.29 | 12.98 | 1712157 |
| 1735342800 | 13.39 | -0.09 | -0.67 | 13.22 | 13.42 | 13.22 | 1184346 |
| 1735256400 | 13.48 | -0.04 | -0.30 | 13.52 | 13.56 | 13.42 | 754542 |
| 1735077840 | 13.52 | 0.13 | 0.97 | 13.58 | 13.59 | 13.355 | 956444 |
| 1734997200 | 13.39 | -0.4 | -2.90 | 13.37 | 13.48 | 13.2 | 2343466 |
| 1734738000 | 13.79 | 0.21 | 1.55 | 13.87 | 14.01 | 13.7 | 6411156 |
| 1734651600 | 13.58 | -0.07 | -0.51 | 13.67 | 13.84 | 13.505 | 2325468 |
| 1734565200 | 13.65 | -0.25 | -1.80 | 14.05 | 14.18 | 13.57 | 2522056 |
| 1734478800 | 13.9 | -0.34 | -2.39 | 13.95 | 14 | 13.74 | 2519327 |
| 1734392400 | 14.24 | -0.15 | -1.04 | 14.55 | 14.55 | 14.14 | 1654234 |
| 1734133200 | 14.39 | -0.3 | -2.04 | 14.6 | 14.62 | 14.205 | 1779990 |
| 1734046800 | 14.69 | -0.2 | -1.34 | 14.76 | 15 | 14.67 | 2797054 |
| 1733960400 | 14.89 | 0.32 | 2.20 | 14.66 | 15.055 | 14.625 | 2277256 |
| 1733874000 | 14.57 | 0.18 | 1.25 | 14.66 | 14.79 | 14.49 | 1663315 |
| 1733787600 | 14.39 | 0.5 | 3.60 | 14.73 | 14.78 | 14.31 | 3334252 |
| 1733528400 | 13.89 | -0.24 | -1.70 | 14.06 | 14.205 | 13.85 | 1751142 |
| 1733442000 | 14.13 | -0.1 | -0.70 | 14.17 | 14.245 | 14.03 | 1794155 |
| 1733355600 | 14.23 | -0.27 | -1.86 | 14.43 | 14.535 | 14.14 | 2335591 |
| 1733269200 | 14.5 | 0.37 | 2.62 | 14.24 | 14.53 | 14.17 | 2391858 |
| 1733182800 | 14.13 | -0.36 | -2.48 | 14.28 | 14.365 | 14.11 | 1931294 |
| 1732917840 | 14.49 | -0.07 | -0.48 | 14.28 | 14.55 | 14.13 | 2004753 |
| 1732750800 | 14.56 | -0.15 | -1.02 | 14.68 | 14.78 | 14.4 | 2418275 |
| 1732664400 | 14.71 | -0.02 | -0.14 | 14.64 | 14.735 | 14.49 | 1604437 |
| 1732578000 | 14.73 | -0.51 | -3.35 | 14.78 | 14.85 | 14.54 | 2760235 |
| 1732318800 | 15.24 | 0.17 | 1.13 | 15.44 | 15.51 | 15.165 | 2591001 |
| 1732232400 | 15.07 | 0.13 | 0.87 | 15.23 | 15.235 | 14.855 | 2406118 |
| 1732146000 | 14.94 | -0.05 | -0.33 | 14.95 | 15.055 | 14.72 | 2453068 |
| 1732059600 | 14.99 | 0.45 | 3.09 | 15.04 | 15.07 | 14.66 | 3716827 |
| 1731973200 | 14.54 | 0.88 | 6.44 | 14.44 | 14.545 | 14.32 | 3036685 |
| 1731714000 | 13.66 | -0.06 | -0.44 | 13.7 | 13.85 | 13.5725 | 3097519 |
| 1731627600 | 13.72 | 0.04 | 0.29 | 13.25 | 13.89 | 13.2216 | 4394245 |
| 1731541200 | 13.68 | -0.34 | -2.43 | 13.97 | 14.05 | 13.68 | 3543062 |
| 1731454800 | 14.02 | -0.45 | -3.11 | 13.69 | 14.05 | 13.66 | 5413585 |
| 1731368400 | 14.47 | -1.33 | -8.42 | 14.81 | 14.9691 | 14.295 | 4097140 |
| 1731109200 | 15.8 | -0.44 | -2.71 | 15.99 | 16.0499 | 15.51 | 3092477 |
| 1731022800 | 16.239999 | 0.4 | 2.53 | 16.3 | 16.454999 | 16.004999 | 2689946 |
| 1730936400 | 15.84 | -0.62 | -3.77 | 15.5 | 16 | 15.4 | 3580807 |
| 1730850000 | 16.46 | 0.29 | 1.79 | 16.52 | 16.68 | 16.37 | 1760976 |
| 1730763600 | 16.17 | -0.06 | -0.37 | 16.26 | 16.445 | 16.114999 | 1619671 |
| 1730500800 | 16.23 | -0.25 | -1.52 | 16.69 | 16.851 | 16.219999 | 1852139 |
| 1730414400 | 16.48 | -0.61 | -3.57 | 16.66 | 16.739999 | 16.309999 | 3236676 |
| 1730328000 | 17.09 | -0.05 | -0.29 | 17.52 | 17.53 | 16.98 | 4298260 |
| 1730241600 | 17.14 | -0.1 | -0.58 | 17.36 | 17.4 | 17.08 | 4434126 |
| 1730155200 | 17.24 | -0.27 | -1.54 | 17.18 | 17.39 | 17.165 | 2157961 |
| 1729896000 | 17.51 | -0.36 | -2.01 | 17.59 | 17.86 | 17.46 | 3101301 |
| 1729809600 | 17.87 | -0.08 | -0.45 | 17.94 | 17.95 | 17.435 | 2693137 |
| 1729723200 | 17.95 | -0.96 | -5.08 | 18.04 | 18.21 | 17.73 | 3592584 |
| 1729636800 | 18.91 | 0.58 | 3.16 | 18.41 | 18.96 | 18.41 | 2858572 |
| 1729550400 | 18.33 | 0.31 | 1.72 | 18.5 | 18.725 | 18.24 | 2402106 |
| 1729291200 | 18.02 | 0.78 | 4.52 | 17.4 | 18.16 | 17.34 | 3437752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
