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 | -1.07 | -8.23710546574 | 12.99 | 13.03 | 11.73 | 62948 | 12.2374001 | CS |
| 4 | -2.52 | -17.4515235457 | 14.44 | 14.55 | 11.73 | 70000 | 13.20231329 | CS |
| 12 | -1.75 | -12.8017556693 | 13.67 | 16.83 | 11.73 | 76045 | 14.6427865 | CS |
| 26 | 1.41 | 13.4157944814 | 10.51 | 16.83 | 10.51 | 73336 | 13.89203733 | CS |
| 52 | -0.87 | -6.80218921032 | 12.79 | 16.83 | 9.16 | 60343 | 12.63727222 | CS |
| 156 | -1.07 | -8.23710546574 | 12.99 | 16.83 | 7.7 | 119331 | 11.14626303 | CS |
| 260 | -3.33 | -21.8360655738 | 15.25 | 17.27 | 7.7 | 115281 | 11.24136819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 11.92 | 0.06 | 0.51 | 11.82 | 12.52 | 11.8 | 124349 |
| 1736548800 | 11.86 | -0.16 | -1.33 | 11.93 | 11.93 | 11.73 | 62340 |
| 1736462400 | 12.02 | 0.05 | 0.42 | 11.87 | 12.02 | 11.8 | 19314 |
| 1736376000 | 11.97 | -0.43 | -3.47 | 12.31 | 12.31 | 11.9 | 68570 |
| 1736289600 | 12.4 | -0.23 | -1.82 | 12.62 | 12.71 | 12.29 | 80552 |
| 1736203200 | 12.63 | -0.3 | -2.32 | 12.99 | 13.03 | 12.55 | 83963 |
| 1735944000 | 12.93 | -1.05 | -7.51 | 13 | 13.48 | 12.85 | 196970 |
| 1735857600 | 13.98 | -0.1 | -0.71 | 14.15 | 14.22 | 13.89 | 45617 |
| 1735684800 | 14.08 | 0.21 | 1.51 | 14.01 | 14.15 | 13.94 | 33004 |
| 1735598400 | 13.87 | -0.27 | -1.91 | 14.06 | 14.06 | 13.82 | 26850 |
| 1735339200 | 14.14 | 0.1 | 0.71 | 14.05 | 14.37 | 14.03 | 53834 |
| 1735069200 | 14.04 | 0.25 | 1.81 | 13.83 | 14.09 | 13.79 | 9753 |
| 1734993600 | 13.79 | 0.28 | 2.07 | 13.55 | 13.83 | 13.55 | 43039 |
| 1734734400 | 13.51 | 0.04 | 0.30 | 13.34 | 13.64 | 13.34 | 123041 |
| 1734648000 | 13.47 | -0.24 | -1.75 | 13.53 | 13.79 | 13.46 | 81355 |
| 1734561600 | 13.71 | 0.03 | 0.22 | 13.69 | 14.04 | 13.61 | 110080 |
| 1734475200 | 13.68 | -0.06 | -0.44 | 13.64 | 13.74 | 13.41 | 101271 |
| 1734388800 | 13.74 | -0.63 | -4.38 | 14.44 | 14.55 | 13.7 | 50443 |
| 1734129600 | 14.37 | 0.19 | 1.34 | 14.04 | 14.37 | 14.03 | 150308 |
| 1734043200 | 14.18 | -0.16 | -1.12 | 14.19 | 14.3 | 14.15 | 49584 |
| 1733956800 | 14.34 | -0.04 | -0.28 | 14.36 | 14.44 | 14.27 | 38124 |
| 1733870400 | 14.38 | -0.3 | -2.04 | 14.73 | 14.73 | 14.32 | 36783 |
| 1733784000 | 14.68 | 0.29 | 2.02 | 14.38 | 15.12 | 14.38 | 102740 |
| 1733524800 | 14.39 | 0.06 | 0.42 | 14.37 | 14.44 | 14.26 | 66873 |
| 1733438400 | 14.33 | -0.21 | -1.44 | 14.51 | 14.58 | 14.28 | 52832 |
| 1733352000 | 14.54 | -0.4 | -2.68 | 14.99 | 15.05 | 14.54 | 65082 |
| 1733265600 | 14.94 | 0.09 | 0.61 | 14.95 | 15.04 | 14.86 | 112937 |
| 1733179200 | 14.85 | -0.17 | -1.13 | 14.99 | 15.11 | 14.82 | 85384 |
| 1732920000 | 15.02 | 0.1 | 0.67 | 14.78 | 15.18 | 14.78 | 54197 |
| 1732833600 | 14.92 | -0.03 | -0.20 | 14.93 | 14.97 | 14.75 | 41346 |
| 1732747200 | 14.95 | -0.16 | -1.06 | 15.03 | 15.35 | 14.93 | 91794 |
| 1732660800 | 15.11 | -0.38 | -2.45 | 14.76 | 15.33 | 14.68 | 148055 |
| 1732574400 | 15.49 | -0.22 | -1.40 | 15.93 | 15.93 | 15.31 | 248273 |
| 1732315200 | 15.71 | -0.21 | -1.32 | 15.99 | 16 | 15.67 | 50830 |
| 1732228800 | 15.92 | 0.21 | 1.34 | 15.81 | 16.19 | 15.65 | 32337 |
| 1732142400 | 15.71 | -0.18 | -1.13 | 15.99 | 16.36 | 15.71 | 90490 |
| 1732056000 | 15.89 | 0.3 | 1.92 | 15.38 | 15.89 | 15.38 | 33432 |
| 1731969600 | 15.59 | 0.36 | 2.36 | 15.23 | 15.74 | 15.23 | 36477 |
| 1731710400 | 15.23 | -0.01 | -0.07 | 15.18 | 15.32 | 15.18 | 31219 |
| 1731624000 | 15.24 | -0.15 | -0.97 | 15.39 | 15.53 | 15.13 | 32560 |
| 1731537600 | 15.39 | -0.21 | -1.35 | 15.61 | 15.7 | 15.11 | 108216 |
| 1731451200 | 15.6 | -0.73 | -4.47 | 16.129999 | 16.17 | 15.54 | 95825 |
| 1731364800 | 16.329999 | 0.15 | 0.93 | 16.16 | 16.67 | 16.1 | 87910 |
| 1731105600 | 16.18 | -0.47 | -2.82 | 16.62 | 16.83 | 16 | 245833 |
| 1731019200 | 16.649999 | 0.94 | 5.98 | 14.86 | 16.8 | 14.86 | 216511 |
| 1730932800 | 15.71 | 1.11 | 7.60 | 15.1 | 15.88 | 15.1 | 161747 |
| 1730846400 | 14.6 | 0.13 | 0.90 | 14.45 | 14.77 | 14.45 | 35205 |
| 1730760000 | 14.47 | -0.25 | -1.70 | 14.95 | 14.95 | 14.41 | 72337 |
| 1730497200 | 14.72 | 0.27 | 1.87 | 14.34 | 14.95 | 14.34 | 63365 |
| 1730410800 | 14.45 | -0.31 | -2.10 | 14.76 | 14.76 | 14.2 | 85469 |
| 1730324400 | 14.76 | 0.01 | 0.07 | 14.79 | 14.83 | 14.63 | 53556 |
| 1730238000 | 14.75 | 0.1 | 0.68 | 14.57 | 14.75 | 14.32 | 42445 |
| 1730151600 | 14.65 | 1.02 | 7.48 | 13.63 | 14.85 | 13.63 | 101726 |
| 1729892400 | 13.63 | 0.18 | 1.34 | 13.5 | 13.65 | 13.42 | 11967 |
| 1729806000 | 13.45 | 0.18 | 1.36 | 13.27 | 13.51 | 13.15 | 27288 |
| 1729719600 | 13.27 | -0.01 | -0.08 | 13.31 | 13.46 | 13.14 | 29957 |
| 1729633200 | 13.28 | -0.25 | -1.85 | 13.62 | 13.62 | 13.13 | 31912 |
| 1729546800 | 13.53 | -0.27 | -1.96 | 13.67 | 13.82 | 13.5 | 21667 |
| 1729287600 | 13.8 | -0.1 | -0.72 | 13.68 | 13.99 | 13.68 | 48671 |
| 1729201200 | 13.9 | 0.28 | 2.06 | 13.68 | 13.9 | 13.59 | 35088 |
| 1729114800 | 13.62 | 0.06 | 0.44 | 13.75 | 13.83 | 13.57 | 34400 |
| 1729028400 | 13.56 | -0.2 | -1.45 | 13.72 | 13.75 | 13.52 | 29660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
