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 | -1.34 | -10.0600600601 | 13.32 | 13.4499 | 11.4225 | 131416 | 12.62742375 | CS |
| 4 | -0.2 | -1.64203612479 | 12.18 | 14.49 | 11.4225 | 168793 | 13.24867894 | CS |
| 12 | -0.81 | -6.33307271306 | 12.79 | 14.49 | 9.6681 | 158892 | 12.0413575 | CS |
| 26 | 0.88 | 7.92792792793 | 11.1 | 18.6 | 9.6681 | 224076 | 13.43439711 | CS |
| 52 | 4.31 | 56.1929595828 | 7.67 | 18.6 | 7.44 | 143035 | 12.62946662 | CS |
| 156 | -0.27 | -2.20408163265 | 12.25 | 18.6 | 4.47 | 59972 | 11.43859635 | CS |
| 260 | -0.27 | -2.20408163265 | 12.25 | 18.6 | 4.47 | 59972 | 11.43859635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 11.98 | -0.27 | -2.20 | 12.19 | 12.2 | 11.4225 | 172791 |
| 1740439800 | 12.25 | -0.41 | -3.24 | 12.79 | 12.79 | 12.2005 | 102213 |
| 1740180600 | 12.66 | -0.71 | -5.31 | 13.24 | 13.41 | 12.64 | 160435 |
| 1740094200 | 13.37 | 0.17 | 1.29 | 13.14 | 13.4499 | 13.1 | 107732 |
| 1740007800 | 13.2 | -0.11 | -0.83 | 13.32 | 13.4 | 13 | 113908 |
| 1739921400 | 13.31 | 0.45 | 3.50 | 13.09 | 13.39 | 12.9104 | 162728 |
| 1739575800 | 12.86 | -1.24 | -8.79 | 13.97 | 14.025 | 12.82 | 258930 |
| 1739489400 | 14.1 | 0.24 | 1.73 | 13.82 | 14.11 | 13.435 | 101659 |
| 1739403000 | 13.86 | 0.11 | 0.80 | 13.64 | 14.22 | 13.6 | 148932 |
| 1739316600 | 13.75 | -0.28 | -2.00 | 14.17 | 14.44 | 13.7 | 123353 |
| 1739230200 | 14.03 | 0.51 | 3.77 | 13.97 | 14.3989 | 13.8 | 204113 |
| 1738971000 | 13.52 | -0.09 | -0.66 | 13.7 | 13.9 | 13.41 | 157425 |
| 1738884600 | 13.61 | -0.26 | -1.87 | 13.81 | 13.84 | 13.24 | 153351 |
| 1738798200 | 13.87 | 0.27 | 1.99 | 13.8 | 14.49 | 13.68 | 283931 |
| 1738711800 | 13.6 | 0.84 | 6.58 | 13 | 14.0748 | 12.905 | 313638 |
| 1738625400 | 12.76 | -0.02 | -0.16 | 12.78 | 13.22 | 12.69 | 192881 |
| 1738366200 | 12.78 | -0.25 | -1.92 | 13.06 | 13.06 | 12.46 | 159128 |
| 1738279800 | 13.03 | 0.45 | 3.58 | 12.75 | 13.4 | 12.615 | 173203 |
| 1738193400 | 12.58 | 0.31 | 2.53 | 12.18 | 12.68 | 12.18 | 116708 |
| 1738107000 | 12.27 | 0.64 | 5.50 | 12.01 | 12.4799 | 11.6 | 216289 |
| 1738020600 | 11.63 | -0.71 | -5.75 | 12.11 | 12.3 | 11.32 | 190945 |
| 1737761400 | 12.34 | 0.07 | 0.57 | 12.27 | 12.71 | 12.1 | 277177 |
| 1737675000 | 12.27 | 0 | 0.00 | 12.27 | 12.27 | 12.27 | 0 |
| 1737588600 | 12.27 | 0.35 | 2.94 | 12.1 | 12.29 | 11.586 | 134234 |
| 1737502200 | 11.92 | 0.71 | 6.33 | 11.7 | 12.64 | 11.51 | 235326 |
| 1737156600 | 11.21 | 0.56 | 5.26 | 10.65 | 11.3213 | 10.5513 | 110355 |
| 1737070200 | 10.65 | -0.14 | -1.30 | 10.85 | 10.97 | 10.63 | 87663 |
| 1736983800 | 10.79 | 0.51 | 4.96 | 10.37 | 10.8 | 10.2 | 77591 |
| 1736897400 | 10.28 | -0.11 | -1.06 | 10.5 | 10.52 | 10.2 | 69488 |
| 1736811000 | 10.39 | -0.3 | -2.81 | 10.67 | 10.69 | 10.2228 | 110487 |
| 1736551800 | 10.69 | 0.47 | 4.60 | 10.32 | 10.81 | 10.3 | 131982 |
| 1736379000 | 10.22 | -0.21 | -2.01 | 10.41 | 10.41 | 10.0609 | 49592 |
| 1736292600 | 10.43 | 0.08 | 0.77 | 10.49 | 10.85 | 10.31 | 91935 |
| 1736206200 | 10.35 | -0.12 | -1.15 | 10.43 | 10.79 | 10.31 | 111518 |
| 1735947000 | 10.47 | -0.09 | -0.85 | 10.64 | 10.64 | 10.34 | 95703 |
| 1735860600 | 10.56 | 0.37 | 3.63 | 10.4 | 10.73 | 10.35 | 121380 |
| 1735687800 | 10.19 | 0.29 | 2.93 | 9.9 | 10.36 | 9.9 | 130198 |
| 1735601400 | 9.9 | -0.11 | -1.10 | 9.91 | 10.14 | 9.6681 | 132963 |
| 1735342200 | 10.01 | -0.03 | -0.30 | 9.84 | 10.1 | 9.8 | 153646 |
| 1735255800 | 10.04 | -0.04 | -0.40 | 10.06 | 10.29 | 10 | 161185 |
| 1735077840 | 10.08 | -0.18 | -1.75 | 10.42 | 10.42 | 9.92 | 76086 |
| 1734996600 | 10.26 | -0.23 | -2.19 | 10.5 | 10.5669 | 9.88 | 217948 |
| 1734737400 | 10.49 | 0.27 | 2.64 | 10.28 | 10.69 | 10.17 | 210184 |
| 1734651000 | 10.22 | -0.06 | -0.58 | 10.3 | 10.6 | 10.22 | 165720 |
| 1734564600 | 10.28 | -1.06 | -9.35 | 11.31 | 11.4467 | 10.28 | 226745 |
| 1734478200 | 11.34 | -0.14 | -1.22 | 11.32 | 11.54 | 11.07 | 155471 |
| 1734391800 | 11.48 | -0.39 | -3.29 | 11.92 | 11.92 | 11.47 | 146497 |
| 1734132600 | 11.87 | -0.31 | -2.55 | 12.09 | 12.39 | 11.7177 | 199470 |
| 1734046200 | 12.18 | -0.58 | -4.55 | 12.58 | 12.77 | 11.92 | 164188 |
| 1733959800 | 12.76 | 0.56 | 4.59 | 12.2 | 12.86 | 12.2 | 162461 |
| 1733873400 | 12.2 | -0.02 | -0.16 | 12.55 | 12.6799 | 12.2 | 89982 |
| 1733787000 | 12.22 | 0.16 | 1.33 | 12.21 | 12.85 | 12.21 | 155242 |
| 1733527800 | 12.06 | -0.22 | -1.79 | 12.22 | 12.4595 | 12.05 | 136244 |
| 1733441400 | 12.28 | -0.75 | -5.76 | 13.06 | 13.31 | 12.14 | 240692 |
| 1733355000 | 13.03 | 0.37 | 2.92 | 12.79 | 13.465 | 12.79 | 336518 |
| 1733268600 | 12.66 | 1.07 | 9.23 | 11.78 | 12.83 | 11.78 | 432319 |
| 1733182200 | 11.59 | -0.66 | -5.39 | 12.2 | 12.2305 | 11.59 | 206179 |
| 1732917840 | 12.25 | 0.44 | 3.73 | 12 | 12.6 | 11.99 | 132138 |
| 1732750200 | 11.81 | 0.21 | 1.81 | 11.62 | 11.95 | 11.4 | 122886 |
| 1732663800 | 11.6 | 0.09 | 0.78 | 11.62 | 11.9 | 11.4385 | 149573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
