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 | 0.8705 | 7.03150242326 | 12.38 | 13.575 | 12.155 | 44999493 | 13.02296569 | CS |
| 4 | 2.0005 | 17.7822222222 | 11.25 | 13.575 | 10.7243 | 35842116 | 12.10506888 | CS |
| 12 | -2.7895 | -17.3908977556 | 16.04 | 16.145 | 10.175 | 42293941 | 12.28590419 | CS |
| 26 | 3.5505 | 36.6030927835 | 9.7 | 16.145 | 9.67 | 39865242 | 13.33832655 | CS |
| 52 | 3.9005 | 41.7165775401 | 9.35 | 16.145 | 9.09 | 33497879 | 12.61315379 | CS |
| 156 | 6.5505 | 97.7686567164 | 6.7 | 16.145 | 3.26 | 28529767 | 8.53397812 | CS |
| 260 | -39.2895 | -74.7801674914 | 52.54 | 52.54 | 3.26 | 17374154 | 8.54941057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 13.3 | 0.16 | 1.22 | 13.15 | 13.4693 | 13.03 | 33491958 |
| 1738626000 | 13.14 | -0.1 | -0.76 | 12.96 | 13.18 | 12.76 | 27256548 |
| 1738366800 | 13.24 | -0.2 | -1.49 | 13.42 | 13.575 | 13.17 | 48204579 |
| 1738280400 | 13.44 | 0.89 | 7.09 | 12.69 | 13.55 | 12.66 | 56857638 |
| 1738194000 | 12.55 | -0.09 | -0.71 | 12.62 | 12.64 | 12.39 | 35069562 |
| 1738107600 | 12.64 | 0.32 | 2.60 | 12.38 | 12.66 | 12.155 | 54906084 |
| 1738021200 | 12.32 | -0.02 | -0.16 | 12.09 | 12.475 | 12.01 | 40274230 |
| 1737762000 | 12.34 | 0.35 | 2.92 | 12.39 | 12.56 | 12.27 | 41115065 |
| 1737675600 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1737589200 | 11.99 | 0.51 | 4.44 | 11.65 | 12.24 | 11.63 | 52530931 |
| 1737502800 | 11.48 | -0.05 | -0.43 | 11.78 | 11.83 | 11.46 | 36999278 |
| 1737157200 | 11.53 | 0.25 | 2.22 | 11.47 | 11.6 | 11.32 | 25189149 |
| 1737070800 | 11.28 | -0.13 | -1.14 | 11.51 | 11.51 | 11.14 | 29859536 |
| 1736984400 | 11.41 | 0.5 | 4.58 | 11.22 | 11.49 | 11.11 | 29353066 |
| 1736898000 | 10.91 | -0.17 | -1.53 | 11.18 | 11.2 | 10.88 | 20536709 |
| 1736811600 | 11.08 | 0.13 | 1.19 | 10.79 | 11.15 | 10.7243 | 32400847 |
| 1736552400 | 10.95 | -0.19 | -1.71 | 11.13 | 11.13 | 10.835 | 28021405 |
| 1736379600 | 11.14 | -0.02 | -0.18 | 11.08 | 11.205 | 10.9517 | 21826251 |
| 1736293200 | 11.16 | 0.01 | 0.09 | 11.205 | 11.26 | 10.96 | 24582116 |
| 1736206800 | 11.15 | 0.18 | 1.64 | 11.4 | 11.495 | 11.11 | 31355678 |
| 1735947600 | 10.97 | 0.34 | 3.20 | 10.7095 | 11.05 | 10.7 | 28744708 |
| 1735861200 | 10.63 | 0.27 | 2.61 | 10.4 | 10.68 | 10.232 | 25924710 |
| 1735688400 | 10.36 | -0.29 | -2.72 | 10.63 | 10.72 | 10.33 | 23582786 |
| 1735602000 | 10.65 | 0.32 | 3.10 | 10.32 | 10.82 | 10.26 | 39191188 |
| 1735342800 | 10.33 | -0.03 | -0.29 | 10.27 | 10.44 | 10.2 | 29409987 |
| 1735256400 | 10.36 | -0.01 | -0.10 | 10.35 | 10.4 | 10.2 | 20240743 |
| 1735077840 | 10.37 | 0.13 | 1.27 | 10.3 | 10.41 | 10.3 | 26181856 |
| 1734997200 | 10.24 | -0.14 | -1.35 | 10.31 | 10.4 | 10.175 | 32569998 |
| 1734738000 | 10.38 | 0.05 | 0.48 | 10.25 | 10.45 | 10.21 | 68546378 |
| 1734651600 | 10.33 | -0.07 | -0.67 | 10.48 | 10.68 | 10.2 | 71128946 |
| 1734565200 | 10.4 | -1.3 | -11.11 | 11.58 | 11.6 | 10.4 | 97893551 |
| 1734478800 | 11.7 | -0.04 | -0.34 | 11.595 | 11.85 | 11.56 | 57921744 |
| 1734392400 | 11.74 | -0.2 | -1.68 | 11.765 | 11.89 | 11.55 | 31273223 |
| 1734133200 | 11.94 | -0.05 | -0.42 | 12.0295 | 12.14 | 11.9 | 21140113 |
| 1734046800 | 11.99 | -0.27 | -2.20 | 12.235 | 12.38 | 11.92 | 30016711 |
| 1733960400 | 12.26 | 0.5 | 4.25 | 11.84 | 12.345 | 11.72 | 29543948 |
| 1733874000 | 11.76 | -0.17 | -1.42 | 11.87 | 11.88 | 11.66 | 31209510 |
| 1733787600 | 11.93 | -0.1 | -0.83 | 12.29 | 12.3 | 11.92 | 33254287 |
| 1733528400 | 12.03 | 0.07 | 0.59 | 11.91 | 12.04 | 11.735 | 32835103 |
| 1733442000 | 11.96 | -0.04 | -0.33 | 12.04 | 12.285 | 11.94 | 36964686 |
| 1733355600 | 12 | 0.33 | 2.83 | 11.7 | 12.135 | 11.58 | 44304439 |
| 1733269200 | 11.67 | -0.33 | -2.75 | 12.04 | 12.09 | 11.66 | 57071360 |
| 1733182800 | 12 | -0.53 | -4.23 | 12.13 | 12.13 | 11.55 | 95094989 |
| 1732917840 | 12.53 | -1 | -7.39 | 12.71 | 12.87 | 12.37 | 58037133 |
| 1732750800 | 13.53 | -0.41 | -2.94 | 13.955 | 14 | 13.49 | 30619799 |
| 1732664400 | 13.94 | -0.29 | -2.04 | 14.05 | 14.51 | 13.92 | 33694503 |
| 1732578000 | 14.23 | 0.32 | 2.30 | 13.89 | 14.42 | 13.65 | 94752549 |
| 1732318800 | 13.91 | 0.51 | 3.81 | 13.43 | 14.08 | 13.43 | 38982935 |
| 1732232400 | 13.4 | 0.08 | 0.60 | 13.4 | 13.56 | 13.25 | 32902749 |
| 1732146000 | 13.32 | -0.14 | -1.04 | 13.58 | 13.6 | 13.19 | 34413962 |
| 1732059600 | 13.46 | -0.19 | -1.39 | 13.44 | 13.72 | 13.34 | 56662029 |
| 1731973200 | 13.65 | -0.41 | -2.92 | 14.135 | 14.23 | 13.55 | 50839795 |
| 1731714000 | 14.06 | -1.13 | -7.44 | 14.81 | 14.87 | 13.96 | 49517821 |
| 1731627600 | 15.19 | -0.45 | -2.88 | 14.07 | 15.25 | 14 | 97334075 |
| 1731541200 | 15.64 | -0.2 | -1.26 | 15.78 | 15.96 | 15.63 | 41567760 |
| 1731454800 | 15.84 | -0.05 | -0.31 | 16.04 | 16.145 | 15.64 | 31024731 |
| 1731368400 | 15.89 | 0.66 | 4.33 | 15.26 | 16.015 | 15.26 | 29772334 |
| 1731109200 | 15.23 | 0.01 | 0.07 | 15.19 | 15.435 | 15.02 | 26636479 |
| 1731022800 | 15.22 | 0.19 | 1.26 | 15.205 | 15.295 | 14.995 | 26464407 |
| 1730936400 | 15.03 | 0.36 | 2.45 | 14.815 | 15.05 | 14.2906 | 26026240 |
| 1730850000 | 14.67 | 0.3 | 2.09 | 14.45 | 14.7 | 14.38 | 16837235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
