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 | -0.71 | -5.46153846154 | 13 | 13.61 | 11.84 | 280525 | 12.917788 | CS |
| 4 | 0.34 | 2.84518828452 | 11.95 | 13.6206 | 10.45 | 253318 | 12.1797811 | CS |
| 12 | -1.82 | -12.8986534373 | 14.11 | 15.14 | 10.45 | 225730 | 12.69705016 | CS |
| 26 | -6.39 | -34.2077087794 | 18.68 | 19.72 | 10.45 | 254430 | 13.60816965 | CS |
| 52 | -11.76 | -48.8981288981 | 24.05 | 25.16 | 10.45 | 242664 | 15.71526342 | CS |
| 156 | -25.28 | -67.2877295715 | 37.57 | 47.46 | 10.45 | 192756 | 20.41260226 | CS |
| 260 | -30.28 | -71.129903688 | 42.57 | 70 | 10.45 | 188654 | 28.51149041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 12.66 | -0.12 | -0.94 | 13.02 | 13.02 | 12.59 | 135045 |
| 1727130900 | 12.78 | -0.13 | -1.01 | 12.97 | 13.29 | 12.6968 | 135842 |
| 1726871700 | 12.91 | -0.39 | -2.93 | 13.2 | 13.2 | 12.69 | 385229 |
| 1726785300 | 13.3 | 0.58 | 4.56 | 12.9 | 13.61 | 12.9 | 352037 |
| 1726698900 | 12.72 | -0.28 | -2.15 | 13 | 13.14 | 11.84 | 394474 |
| 1726612500 | 13 | 2.09 | 19.16 | 12.6 | 13.6206 | 12.4 | 1309974 |
| 1726526100 | 10.91 | 0.19 | 1.77 | 10.84 | 10.93 | 10.65 | 157947 |
| 1726266900 | 10.72 | 0.12 | 1.13 | 10.73 | 10.93 | 10.56 | 141886 |
| 1726180500 | 10.6 | 0 | 0.00 | 10.65 | 10.73 | 10.53 | 200550 |
| 1726094100 | 10.6 | -0.16 | -1.49 | 10.77 | 10.79 | 10.45 | 149135 |
| 1726007700 | 10.76 | 0.06 | 0.56 | 10.69 | 10.81 | 10.55 | 230631 |
| 1725921300 | 10.7 | -0.24 | -2.19 | 10.93 | 11.105 | 10.65 | 178713 |
| 1725662100 | 10.94 | -0.33 | -2.93 | 11.22 | 11.35 | 10.71 | 213305 |
| 1725575700 | 11.27 | -0.22 | -1.91 | 11.475 | 11.6 | 11.23 | 136526 |
| 1725489300 | 11.49 | -0.26 | -2.21 | 11.79 | 11.97 | 11.42 | 109833 |
| 1725402900 | 11.75 | -0.62 | -5.01 | 12.217 | 12.217 | 11.735 | 172713 |
| 1725057300 | 12.37 | 0.32 | 2.66 | 12.01 | 12.4199 | 11.91 | 164279 |
| 1724970900 | 12.05 | 0.22 | 1.86 | 11.9 | 12.13 | 11.8 | 161194 |
| 1724884500 | 11.83 | -0.14 | -1.17 | 11.95 | 11.9518 | 11.68 | 83724 |
| 1724798100 | 11.97 | -0.38 | -3.08 | 12.24 | 12.3 | 11.93 | 110003 |
| 1724711700 | 12.35 | 0.45 | 3.78 | 12.04 | 12.52 | 12 | 155327 |
| 1724452500 | 11.9 | 0.74 | 6.63 | 11.24 | 11.94 | 11.24 | 188015 |
| 1724366100 | 11.16 | -0.17 | -1.50 | 11.33 | 11.36 | 11.14 | 140866 |
| 1724279700 | 11.33 | -0.03 | -0.26 | 11.4 | 11.5 | 11.22 | 145074 |
| 1724193300 | 11.36 | -0.38 | -3.24 | 11.73 | 11.77 | 11.33 | 215021 |
| 1724106900 | 11.74 | 0.02 | 0.17 | 11.79 | 11.89 | 11.7 | 86439 |
| 1723847700 | 11.72 | 0.02 | 0.17 | 11.62 | 11.84 | 11.62 | 183219 |
| 1723761300 | 11.7 | 0.24 | 2.09 | 11.69 | 11.95 | 11.57 | 111559 |
| 1723674900 | 11.46 | -0.09 | -0.78 | 11.74 | 11.92 | 11.44 | 140782 |
| 1723588500 | 11.55 | 0.3 | 2.67 | 11.25 | 11.63 | 11.2 | 218042 |
| 1723502100 | 11.25 | -0.24 | -2.09 | 11.59 | 11.63 | 11.21 | 227998 |
| 1723242900 | 11.49 | -0.4 | -3.36 | 11.95 | 12 | 11.435 | 274138 |
| 1723156500 | 11.89 | -0.01 | -0.08 | 11.91 | 12.02 | 11.84 | 240770 |
| 1723070100 | 11.9 | -0.1 | -0.83 | 12.1 | 12.175 | 11.675 | 322712 |
| 1722983700 | 12 | -0.18 | -1.48 | 12.12 | 12.175 | 11.7 | 288809 |
| 1722897300 | 12.18 | -0.73 | -5.65 | 12.26 | 12.2777 | 11.6 | 462232 |
| 1722638100 | 12.91 | 0.04 | 0.31 | 13.075 | 13.74 | 12.71 | 416768 |
| 1722551700 | 12.87 | -0.63 | -4.67 | 13.5 | 13.55 | 12.5 | 430871 |
| 1722465300 | 13.5 | -0.23 | -1.68 | 13.74 | 13.88 | 13.35 | 306578 |
| 1722378900 | 13.73 | -0.03 | -0.22 | 13.82 | 13.93 | 13.7 | 128337 |
| 1722292500 | 13.76 | -0.32 | -2.27 | 14.13 | 14.13 | 13.725 | 87212 |
| 1722033300 | 14.08 | 0.04 | 0.28 | 14.2 | 14.36 | 13.95 | 142541 |
| 1721946900 | 14.04 | 0.28 | 2.03 | 13.885 | 14.31 | 13.84 | 369269 |
| 1721860500 | 13.76 | -0.47 | -3.30 | 14.245 | 14.41 | 13.75 | 181702 |
| 1721774100 | 14.23 | 0.4 | 2.89 | 13.91 | 14.3809 | 13.83 | 219729 |
| 1721687700 | 13.83 | -0.16 | -1.14 | 14.04 | 14.12 | 13.73 | 161587 |
| 1721428500 | 13.99 | -0.35 | -2.44 | 14.2 | 14.43 | 13.965 | 161362 |
| 1721342100 | 14.34 | -0.65 | -4.34 | 14.98 | 15.11 | 14.31 | 242697 |
| 1721255700 | 14.99 | 0.1 | 0.67 | 14.97 | 15.14 | 14.67 | 224920 |
| 1721169300 | 14.89 | 0.15 | 1.02 | 14.84 | 15.07 | 14.75 | 231399 |
| 1721082900 | 14.74 | 0.19 | 1.31 | 14.6 | 15.1 | 14.42 | 195992 |
| 1720823700 | 14.55 | 0.31 | 2.18 | 14.38 | 14.59 | 14.12 | 159785 |
| 1720737300 | 14.24 | 0.38 | 2.74 | 14.098 | 14.52 | 13.89 | 260872 |
| 1720650900 | 13.86 | 0.21 | 1.54 | 13.67 | 13.95 | 13.61 | 169474 |
| 1720564500 | 13.65 | -0.29 | -2.08 | 13.94 | 13.94 | 13.59 | 133205 |
| 1720478100 | 13.94 | 0.04 | 0.29 | 13.75 | 14.01 | 13.75 | 168334 |
| 1720218900 | 13.9 | -0.6 | -4.14 | 14.42 | 14.475 | 13.75 | 258849 |
| 1720040640 | 14.5 | 0.39 | 2.76 | 14.11 | 14.53 | 14.06 | 116834 |
| 1719959700 | 14.11 | -0.06 | -0.42 | 14.24 | 14.49 | 14.01 | 189334 |
| 1719873300 | 14.17 | -0.25 | -1.73 | 14.42 | 14.51 | 14.07 | 180820 |
| 1719614100 | 14.42 | 0.07 | 0.49 | 14.42 | 14.56 | 14.29 | 319305 |
| 1719527700 | 14.35 | -0.17 | -1.17 | 14.62 | 14.74 | 14.35 | 98474 |
| 1719441300 | 14.52 | 0.24 | 1.68 | 14.26 | 14.53 | 14.1 | 179950 |
| 1719354900 | 14.28 | 0.02 | 0.14 | 14.21 | 14.35 | 14.11 | 174440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
