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 | -0.08 | -0.633412509897 | 12.63 | 13.7 | 12.45 | 4183835 | 12.96890784 | CS |
| 4 | 0.11 | 0.88424437299 | 12.44 | 13.7 | 11.28 | 3656144 | 12.29534534 | CS |
| 12 | 1.67 | 15.3492647059 | 10.88 | 13.7 | 10.8 | 3165683 | 12.15419227 | CS |
| 26 | 4.95 | 65.1315789474 | 7.6 | 13.7 | 7.4 | 3362419 | 10.70042476 | CS |
| 52 | 5.48 | 77.5106082037 | 7.07 | 13.7 | 5.91 | 3207514 | 9.11640653 | CS |
| 156 | 5.57 | 79.7994269341 | 6.98 | 13.7 | 3.92 | 3583267 | 7.11172685 | CS |
| 260 | 5.83 | 86.755952381 | 6.72 | 13.7 | 3.92 | 3973646 | 7.82952969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 12.55 | -0.22 | -1.72 | 12.8 | 13.08 | 12.45 | 4507790 |
| 1726609200 | 12.77 | -0.09 | -0.70 | 12.77 | 12.91 | 12.61 | 2434135 |
| 1726522800 | 12.86 | -0.5 | -3.74 | 13.16 | 13.18 | 12.59 | 5488449 |
| 1726263600 | 13.36 | 0.08 | 0.60 | 13.55 | 13.7 | 13.28 | 4118155 |
| 1726177200 | 13.28 | 0.87 | 7.01 | 12.63 | 13.37 | 12.63 | 4370647 |
| 1726090800 | 12.41 | 0.13 | 1.06 | 12.19 | 12.43 | 12.11 | 3316810 |
| 1726004400 | 12.28 | 0.72 | 6.23 | 11.62 | 12.3 | 11.61 | 3340042 |
| 1725918000 | 11.56 | 0.26 | 2.30 | 11.4 | 11.59 | 11.35 | 1759572 |
| 1725658800 | 11.3 | -0.44 | -3.75 | 11.72 | 11.81 | 11.28 | 2416311 |
| 1725572400 | 11.74 | 0.14 | 1.21 | 11.83 | 11.93 | 11.7 | 3287570 |
| 1725486000 | 11.6 | -0.06 | -0.51 | 11.55 | 11.76 | 11.5 | 3495114 |
| 1725399600 | 11.66 | -0.52 | -4.27 | 12.04 | 12.1 | 11.46 | 4690798 |
| 1725054000 | 12.18 | 0.03 | 0.25 | 12.11 | 12.22 | 12.07 | 4897902 |
| 1724967600 | 12.15 | 0.3 | 2.53 | 11.89 | 12.17 | 11.89 | 3011997 |
| 1724881200 | 11.85 | -0.19 | -1.58 | 11.84 | 11.9 | 11.73 | 4480763 |
| 1724794800 | 12.04 | -0.33 | -2.67 | 12.02 | 12.1 | 11.93 | 2018259 |
| 1724708400 | 12.37 | 0 | 0.00 | 12.37 | 12.37 | 12.37 | 0 |
| 1724449200 | 12.37 | 0.07 | 0.57 | 12.38 | 12.53 | 12.28 | 2846251 |
| 1724362800 | 12.3 | -0.36 | -2.84 | 12.44 | 12.44 | 12.16 | 5618399 |
| 1724276400 | 12.66 | -0.14 | -1.09 | 12.72 | 12.8 | 12.41 | 3153108 |
| 1724190000 | 12.8 | 0.02 | 0.16 | 12.88 | 13.05 | 12.75 | 3224548 |
| 1724103600 | 12.78 | 0.22 | 1.75 | 12.46 | 12.8 | 12.46 | 2720530 |
| 1723844400 | 12.56 | 0.31 | 2.53 | 12.42 | 12.58 | 12.29 | 3414456 |
| 1723758000 | 12.25 | -0.1 | -0.81 | 12.38 | 12.42 | 12.01 | 2164183 |
| 1723671600 | 12.35 | 0.01 | 0.08 | 12.29 | 12.37 | 12.12 | 2670287 |
| 1723585200 | 12.34 | 0.09 | 0.73 | 12.23 | 12.42 | 12.17 | 2215714 |
| 1723498800 | 12.25 | 0.6 | 5.15 | 11.75 | 12.27 | 11.73 | 3366828 |
| 1723239600 | 11.65 | 0.07 | 0.60 | 11.68 | 11.8 | 11.52 | 2253308 |
| 1723153200 | 11.58 | 0.41 | 3.67 | 11.32 | 11.72 | 11.2 | 2694233 |
| 1723066800 | 11.17 | -0.65 | -5.50 | 11.98 | 11.98 | 11.11 | 3458884 |
| 1722980400 | 11.82 | -0.32 | -2.64 | 11.53 | 11.97 | 11.48 | 6105901 |
| 1722634800 | 12.14 | -0.57 | -4.48 | 12.8 | 13.07 | 11.92 | 5144718 |
| 1722548400 | 12.71 | 0.16 | 1.27 | 12.36 | 12.8 | 12.22 | 3511594 |
| 1722462000 | 12.55 | 0.45 | 3.72 | 12.25 | 12.62 | 12.22 | 4578170 |
| 1722375600 | 12.1 | -0.03 | -0.25 | 12.21 | 12.26 | 11.89 | 2617404 |
| 1722289200 | 12.13 | 0.21 | 1.76 | 12.01 | 12.13 | 11.89 | 1570799 |
| 1722030000 | 11.92 | 0.12 | 1.02 | 12.01 | 12.09 | 11.83 | 3185520 |
| 1721943600 | 11.8 | -0.42 | -3.44 | 11.9 | 11.95 | 11.55 | 3946872 |
| 1721857200 | 12.22 | -0.24 | -1.93 | 12.53 | 12.7 | 12.2 | 2088446 |
| 1721770800 | 12.46 | 0.2 | 1.63 | 12.32 | 12.46 | 12.23 | 1514528 |
| 1721684400 | 12.26 | 0.04 | 0.33 | 12.1 | 12.31 | 12.05 | 1828467 |
| 1721425200 | 12.22 | 0 | 0.00 | 12.22 | 12.22 | 12.22 | 0 |
| 1721338800 | 12.22 | -0.19 | -1.53 | 12.49 | 12.49 | 12.13 | 4054266 |
| 1721252400 | 12.41 | -0.34 | -2.67 | 12.69 | 12.86 | 12.4 | 2748897 |
| 1721166000 | 12.75 | 0.26 | 2.08 | 12.56 | 12.8 | 12.51 | 2811814 |
| 1721079600 | 12.49 | -0.06 | -0.48 | 12.54 | 12.65 | 12.43 | 2124856 |
| 1720820400 | 12.55 | 0.02 | 0.16 | 12.36 | 12.65 | 12.35 | 2019215 |
| 1720734000 | 12.53 | 0.34 | 2.79 | 12.4 | 12.56 | 12.12 | 2822019 |
| 1720647600 | 12.19 | 0.47 | 4.01 | 11.82 | 12.21 | 11.81 | 4059030 |
| 1720561200 | 11.72 | 0.01 | 0.09 | 11.71 | 11.8 | 11.61 | 2179857 |
| 1720474800 | 11.71 | 0.17 | 1.47 | 11.43 | 11.72 | 11.37 | 2316735 |
| 1720215600 | 11.54 | 0.21 | 1.85 | 11.44 | 11.65 | 11.41 | 2801009 |
| 1720129200 | 11.33 | 0.05 | 0.44 | 11.22 | 11.33 | 11.22 | 447378 |
| 1720042800 | 11.28 | 0.32 | 2.92 | 11.13 | 11.38 | 11.09 | 1862593 |
| 1719956400 | 10.96 | -0.43 | -3.78 | 11.38 | 11.5 | 10.8 | 4044923 |
| 1719610800 | 11.39 | 0.01 | 0.09 | 11.45 | 11.5 | 11.23 | 4779125 |
| 1719524400 | 11.38 | 0.59 | 5.47 | 10.88 | 11.42 | 10.88 | 3476905 |
| 1719438000 | 10.79 | 0.36 | 3.45 | 10.34 | 10.8 | 10.31 | 2643330 |
| 1719351600 | 10.43 | -0.03 | -0.29 | 10.38 | 10.53 | 10.33 | 3033908 |
| 1719265200 | 10.46 | 0.03 | 0.29 | 10.51 | 10.57 | 10.38 | 2077951 |
| 1719006000 | 10.43 | -0.1 | -0.95 | 10.51 | 10.51 | 10.28 | 11487596 |
| 1718919600 | 10.53 | 0.21 | 2.03 | 10.38 | 10.64 | 10.32 | 2729354 |
| 1718833200 | 10.32 | 0.01 | 0.10 | 10.28 | 10.38 | 10.28 | 863813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
