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 | 1.5 | 11.1275964392 | 13.48 | 15 | 13.45 | 22147877 | 14.03895623 | DR |
| 4 | 2.01 | 15.4973014649 | 12.97 | 15 | 12.4 | 9105201 | 13.57800375 | DR |
| 12 | 3.34 | 28.6941580756 | 11.64 | 15 | 11.57 | 5127089 | 13.14065987 | DR |
| 26 | 4.51 | 43.0754536772 | 10.47 | 15 | 9.85 | 3314459 | 12.54349641 | DR |
| 52 | 4.57 | 43.9000960615 | 10.41 | 15 | 8.75 | 2811057 | 11.59276553 | DR |
| 156 | 8.52 | 131.888544892 | 6.46 | 15 | 4.31 | 3344448 | 8.21348341 | DR |
| 260 | 11.5 | 330.459770115 | 3.48 | 15 | 3.42 | 2721797 | 7.38373208 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 14.98 | 0.65 | 4.54 | 14.79 | 15.03 | 14.72 | 54970484 |
| 1742510400 | 14.33 | 0.03 | 0.21 | 14.22 | 14.38 | 14.15 | 6948099 |
| 1742424000 | 14.3 | 0.02 | 0.14 | 14.12 | 14.4399 | 14.1 | 18264861 |
| 1742337600 | 14.28 | 0.42 | 3.03 | 14.11 | 14.36 | 14.03 | 34028708 |
| 1742251200 | 13.86 | 0.2 | 1.46 | 13.74 | 13.97 | 13.728 | 22614217 |
| 1741992000 | 13.66 | 0.49 | 3.72 | 13.48 | 13.71 | 13.45 | 28883499 |
| 1741905600 | 13.17 | 0.09 | 0.69 | 13.19 | 13.3 | 13.17 | 5135409 |
| 1741819200 | 13.08 | 0.32 | 2.51 | 13.03 | 13.15 | 12.93 | 4061658 |
| 1741732800 | 12.76 | 0.04 | 0.31 | 12.71 | 12.85 | 12.57 | 5909624 |
| 1741646400 | 12.72 | -0.3 | -2.30 | 12.93 | 12.94 | 12.64 | 4340825 |
| 1741390800 | 13.02 | 0.05 | 0.39 | 12.95 | 13.04 | 12.8 | 3771668 |
| 1741304400 | 12.97 | -0.06 | -0.46 | 13.06 | 13.11 | 12.95 | 3852679 |
| 1741218000 | 13.03 | 0.29 | 2.28 | 12.87 | 13.05 | 12.87 | 3599684 |
| 1741131600 | 12.74 | -0.1 | -0.78 | 12.8 | 12.87 | 12.47 | 9231510 |
| 1741045200 | 12.84 | 0.11 | 0.86 | 12.96 | 13.08 | 12.79 | 4990644 |
| 1740786000 | 12.73 | -0.27 | -2.08 | 12.64 | 12.7983 | 12.61 | 3879289 |
| 1740699600 | 13 | 0.17 | 1.33 | 12.93 | 13.08 | 12.85 | 6395911 |
| 1740613200 | 12.83 | -0.04 | -0.31 | 12.84 | 12.92 | 12.8 | 2252975 |
| 1740526800 | 12.87 | 0.3 | 2.39 | 13.06 | 13.075 | 12.775 | 6200584 |
| 1740440400 | 12.57 | -0.07 | -0.55 | 12.68 | 12.73 | 12.4 | 4331155 |
| 1740181200 | 12.64 | -0.38 | -2.92 | 12.97 | 12.97 | 12.64 | 3133876 |
| 1740094800 | 13.02 | -0.11 | -0.84 | 13.21 | 13.21 | 12.95 | 2977456 |
| 1740008400 | 13.13 | -0.19 | -1.43 | 13.2 | 13.23 | 13.06 | 2725262 |
| 1739922000 | 13.32 | 0.51 | 3.98 | 13.23 | 13.34 | 13.22 | 2980748 |
| 1739576400 | 12.81 | 0.22 | 1.75 | 12.71 | 12.86 | 12.6898 | 2101189 |
| 1739490000 | 12.59 | 0.24 | 1.94 | 12.56 | 12.6 | 12.49 | 3051523 |
| 1739403600 | 12.35 | -0.07 | -0.56 | 12.38 | 12.41 | 12.31 | 3097248 |
| 1739317200 | 12.42 | 0.03 | 0.24 | 12.31 | 12.46 | 12.31 | 2146378 |
| 1739230800 | 12.39 | -0.15 | -1.20 | 12.49 | 12.54 | 12.34 | 2652205 |
| 1738971600 | 12.54 | -0.13 | -1.03 | 12.61 | 12.64 | 12.5 | 4286839 |
| 1738885200 | 12.67 | 0.02 | 0.16 | 12.59 | 12.696383 | 12.55 | 2945383 |
| 1738798800 | 12.65 | 0.16 | 1.28 | 12.66 | 12.67 | 12.545 | 1823555 |
| 1738712400 | 12.49 | 0 | 0.00 | 12.58 | 12.7 | 12.46 | 3230346 |
| 1738626000 | 12.49 | -0.12 | -0.95 | 12.39 | 12.51 | 12.305 | 3415872 |
| 1738366800 | 12.61 | -0.14 | -1.10 | 12.79 | 12.79 | 12.59 | 3487985 |
| 1738280400 | 12.75 | 0.01 | 0.08 | 12.8 | 12.82 | 12.67 | 2289479 |
| 1738194000 | 12.74 | -0.1 | -0.78 | 12.73 | 12.79 | 12.67 | 2570604 |
| 1738107600 | 12.84 | 0.39 | 3.13 | 12.8 | 12.96 | 12.79 | 3608017 |
| 1738021200 | 12.45 | 0.15 | 1.22 | 12.35 | 12.46 | 12.32 | 2697588 |
| 1737762000 | 12.3 | 0.18 | 1.49 | 12.26 | 12.33 | 12.24 | 2400093 |
| 1737675600 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1737589200 | 12.12 | -0.42 | -3.35 | 12.24 | 12.29 | 12.11 | 2944234 |
| 1737502800 | 12.54 | 0.49 | 4.07 | 12.35 | 12.56 | 12.32 | 3555546 |
| 1737157200 | 12.05 | -0.03 | -0.25 | 12 | 12.0751 | 11.98 | 1969937 |
| 1737070800 | 12.08 | -0.16 | -1.31 | 12.11 | 12.16 | 12.03 | 2897847 |
| 1736984400 | 12.24 | 0.42 | 3.55 | 12.15 | 12.245 | 12.14 | 2564364 |
| 1736898000 | 11.82 | -0.06 | -0.51 | 11.76 | 11.85 | 11.74 | 3270323 |
| 1736811600 | 11.88 | 0.09 | 0.76 | 11.74 | 11.89 | 11.73 | 2961562 |
| 1736552400 | 11.79 | -0.29 | -2.40 | 11.945 | 11.96 | 11.79 | 2932291 |
| 1736379600 | 12.08 | -0.04 | -0.33 | 12.07 | 12.115 | 12.02 | 2305938 |
| 1736293200 | 12.12 | 0.3 | 2.54 | 12.19 | 12.2 | 12.03 | 3551692 |
| 1736206800 | 11.82 | 0.07 | 0.60 | 11.87 | 11.93 | 11.815 | 2605168 |
| 1735947600 | 11.75 | 0.09 | 0.77 | 11.84 | 11.85 | 11.66 | 2970340 |
| 1735861200 | 11.66 | -0.06 | -0.51 | 11.72 | 11.74 | 11.57 | 3067361 |
| 1735688400 | 11.72 | -0.02 | -0.17 | 11.73 | 11.82 | 11.69 | 2486324 |
| 1735602000 | 11.74 | 0.09 | 0.77 | 11.67 | 11.79 | 11.63 | 2238256 |
| 1735342800 | 11.65 | 0.01 | 0.09 | 11.64 | 11.655 | 11.57 | 2122198 |
| 1735256400 | 11.64 | 0.1 | 0.87 | 11.46 | 11.66 | 11.44 | 4175732 |
| 1735077840 | 11.54 | 0.04 | 0.35 | 11.53 | 11.54 | 11.47 | 1341271 |
| 1734997200 | 11.5 | 0.12 | 1.05 | 11.46 | 11.51 | 11.38 | 2072302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
