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 | -0.0165 | -0.12589173311 | 13.1065 | 13.17 | 12.8 | 12133169 | 12.98151034 | DR |
| 4 | -0.815 | -5.86120100683 | 13.905 | 14.73 | 12.77 | 14701752 | 13.74218355 | DR |
| 12 | -1.75 | -11.7924528302 | 14.84 | 15.34 | 12.77 | 14494290 | 14.00257709 | DR |
| 26 | -0.95 | -6.76638176638 | 14.04 | 15.73 | 12.77 | 15346817 | 14.4178939 | DR |
| 52 | -2.98 | -18.5438705663 | 16.07 | 17.91 | 12.77 | 17187731 | 15.19607176 | DR |
| 156 | 2.29 | 21.2037037037 | 10.8 | 17.91 | 8.88 | 23912287 | 13.54911366 | DR |
| 260 | -2.95 | -18.391521197 | 16.04 | 17.91 | 4.01 | 26019507 | 11.67960696 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 13.03 | 0.1 | 0.77 | 12.89 | 13.105 | 12.83 | 5292318 |
| 1734997200 | 12.93 | -0.11 | -0.84 | 12.98 | 13 | 12.8 | 12787054 |
| 1734738000 | 13.04 | 0.09 | 0.69 | 13 | 13.17 | 12.96 | 15181922 |
| 1734651600 | 12.95 | 0.11 | 0.86 | 13.13 | 13.17 | 12.9 | 16344796 |
| 1734565200 | 12.84 | -0.68 | -5.03 | 13.4 | 13.4172 | 12.77 | 24655449 |
| 1734478800 | 13.52 | 0.23 | 1.73 | 13.33 | 13.6704 | 13.21 | 16970448 |
| 1734392400 | 13.29 | -0.32 | -2.35 | 13.51 | 13.61 | 13.25 | 12903249 |
| 1734133200 | 13.61 | -0.65 | -4.56 | 13.77 | 13.81 | 13.45 | 15540906 |
| 1734046800 | 14.26 | -0.34 | -2.33 | 14.55 | 14.66 | 14.16 | 17414932 |
| 1733960400 | 14.6 | 0.27 | 1.88 | 14.57 | 14.73 | 14.235 | 20011126 |
| 1733874000 | 14.33 | 0.15 | 1.06 | 14.39 | 14.49 | 14.33 | 11241687 |
| 1733787600 | 14.18 | 0.32 | 2.31 | 14.09 | 14.29 | 14.04 | 13503406 |
| 1733528400 | 13.86 | -0.43 | -3.01 | 14.1 | 14.12 | 13.8 | 15641096 |
| 1733442000 | 14.29 | 0.26 | 1.85 | 14.22 | 14.47 | 14.16 | 15094408 |
| 1733355600 | 14.03 | -0.13 | -0.92 | 14.25 | 14.34 | 13.96 | 16736820 |
| 1733269200 | 14.16 | 0.02 | 0.14 | 14.05 | 14.18 | 14.025 | 11683808 |
| 1733182800 | 14.14 | -0.14 | -0.98 | 14.07 | 14.22 | 14.01 | 15239034 |
| 1732917840 | 14.28 | -0.08 | -0.56 | 13.91 | 14.39 | 13.87 | 14362489 |
| 1732750800 | 14.36 | -0.31 | -2.11 | 14.67 | 14.7499 | 14.3401 | 15787004 |
| 1732664400 | 14.67 | -0.12 | -0.81 | 14.76 | 14.77 | 14.6 | 12432209 |
| 1732578000 | 14.79 | -0.11 | -0.74 | 14.97 | 15.08 | 14.671 | 15612265 |
| 1732318800 | 14.9 | 0.75 | 5.30 | 14.44 | 15.1 | 14.42 | 39106686 |
| 1732232400 | 14.15 | -0.13 | -0.91 | 14.12 | 14.305 | 14.035 | 15119532 |
| 1732146000 | 14.28 | 0.07 | 0.49 | 14.25 | 14.45 | 14.17 | 9864231 |
| 1732059600 | 14.21 | -0.24 | -1.66 | 14.36 | 14.45 | 14.1833 | 17643702 |
| 1731973200 | 14.45 | 0.34 | 2.41 | 14.27 | 14.49 | 14.23 | 16614402 |
| 1731714000 | 14.11 | 0.12 | 0.86 | 14.07 | 14.26 | 14.03 | 14583416 |
| 1731627600 | 13.99 | 0.18 | 1.30 | 13.85 | 14.1 | 13.85 | 16429906 |
| 1731541200 | 13.81 | 0.09 | 0.66 | 13.73 | 13.86 | 13.575 | 16241847 |
| 1731454800 | 13.72 | 0.1 | 0.73 | 13.62 | 13.84 | 13.62 | 22434568 |
| 1731368400 | 13.62 | -0.06 | -0.44 | 13.54 | 13.63 | 13.35 | 15869103 |
| 1731109200 | 13.68 | 0.2 | 1.48 | 13.56 | 13.72 | 13.33 | 19738905 |
| 1731022800 | 13.48 | 0.08 | 0.60 | 13.49 | 13.63 | 13.44 | 18737406 |
| 1730936400 | 13.4 | 0.15 | 1.13 | 13.07 | 13.46 | 13.02 | 15616757 |
| 1730850000 | 13.25 | 0.07 | 0.53 | 13.19 | 13.32 | 13.05 | 11421634 |
| 1730763600 | 13.18 | 0.07 | 0.53 | 13.34 | 13.41 | 13.18 | 17002836 |
| 1730500800 | 13.11 | -0.34 | -2.53 | 13.46 | 13.52 | 13.04 | 18124887 |
| 1730414400 | 13.45 | -0.02 | -0.15 | 13.47 | 13.5488 | 13.36 | 12873628 |
| 1730328000 | 13.47 | -0.15 | -1.10 | 13.62 | 13.71 | 13.45 | 10508300 |
| 1730241600 | 13.62 | -0.17 | -1.23 | 13.76 | 13.855 | 13.59 | 14798847 |
| 1730155200 | 13.79 | 0 | 0.00 | 13.6 | 13.8 | 13.54 | 15435957 |
| 1729896000 | 13.79 | 0.06 | 0.44 | 13.8 | 13.905 | 13.6801 | 14394437 |
| 1729809600 | 13.73 | 0.08 | 0.59 | 13.58 | 13.78 | 13.57 | 11411383 |
| 1729723200 | 13.65 | -0.23 | -1.66 | 13.73 | 13.76 | 13.62 | 11043119 |
| 1729636800 | 13.88 | -0.08 | -0.57 | 13.95 | 14.01 | 13.81 | 12555559 |
| 1729550400 | 13.96 | -0.2 | -1.41 | 14.15 | 14.16 | 13.92 | 13114182 |
| 1729291200 | 14.16 | -0.14 | -0.98 | 14.38 | 14.43 | 14.12 | 11356064 |
| 1729204800 | 14.3 | -0.1 | -0.69 | 14.29 | 14.36 | 14.25 | 9702595 |
| 1729118400 | 14.4 | -0.02 | -0.14 | 14.42 | 14.5287 | 14.39 | 9342043 |
| 1729032000 | 14.42 | -0.41 | -2.76 | 14.52 | 14.545 | 14.39 | 15786049 |
| 1728945600 | 14.83 | 0.09 | 0.61 | 14.7 | 14.925 | 14.67 | 11905657 |
| 1728686400 | 14.74 | -0.14 | -0.94 | 14.72 | 14.7899 | 14.6413 | 9403583 |
| 1728600000 | 14.88 | 0.24 | 1.64 | 14.8 | 14.93 | 14.73 | 9645910 |
| 1728513600 | 14.64 | -0.27 | -1.81 | 14.67 | 14.7391 | 14.57 | 11494494 |
| 1728427200 | 14.91 | -0.42 | -2.74 | 15.09 | 15.1 | 14.75 | 16640355 |
| 1728340800 | 15.33 | 0.14 | 0.92 | 15.2 | 15.34 | 15.17 | 11878909 |
| 1728081600 | 15.19 | 0.04 | 0.26 | 15.09 | 15.2399 | 15.01 | 9388369 |
| 1727995200 | 15.15 | 0.2 | 1.34 | 14.84 | 15.18 | 14.755 | 15526020 |
| 1727908800 | 14.95 | 0.17 | 1.15 | 15.15 | 15.25 | 14.93 | 12573155 |
| 1727822400 | 14.78 | 0.37 | 2.57 | 14.36 | 14.895 | 14.33 | 17734620 |
| 1727736000 | 14.41 | -0.17 | -1.17 | 14.55 | 14.55 | 14.3101 | 13291104 |
| 1727476800 | 14.58 | 0.02 | 0.14 | 14.52 | 14.64 | 14.51 | 17056893 |
| 1727390400 | 14.56 | -0.29 | -1.95 | 14.68 | 14.72 | 14.5 | 16772177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
