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 | 0.35 | 2.46478873239 | 14.2 | 14.79 | 13.97 | 9875 | 14.49812402 | CS |
| 4 | 2.51 | 20.8471760797 | 12.04 | 14.84 | 11.1 | 8754 | 13.70011758 | CS |
| 12 | 3.93 | 37.0056497175 | 10.62 | 14.84 | 10.3 | 6488 | 12.21533728 | CS |
| 26 | 5.19 | 55.4487179487 | 9.36 | 14.84 | 8.18 | 7083 | 11.20823078 | CS |
| 52 | 5.16 | 54.9520766773 | 9.39 | 14.84 | 8.18 | 4715 | 10.89314843 | CS |
| 156 | -7.46 | -33.8936846888 | 22.01 | 22.04 | 8 | 3555 | 13.26493538 | CS |
| 260 | 2.5 | 20.7468879668 | 12.05 | 25.3389 | 8 | 4121 | 15.72735916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 14.55 | 0.32 | 2.25 | 14.24 | 14.79 | 14.23 | 10032 |
| 1732664100 | 14.2301 | -0.47 | -3.20 | 14.27 | 14.5 | 14.23 | 4559 |
| 1732577700 | 14.7 | 0.35 | 2.41 | 14.01 | 14.7677 | 13.97 | 12418 |
| 1732318500 | 14.3536 | -0.15 | -1.01 | 14.2 | 14.55 | 14 | 12492 |
| 1732232100 | 14.5 | 0.5 | 3.57 | 13.83 | 14.8 | 13.5 | 32153 |
| 1732145700 | 14 | 2.15 | 18.14 | 12.53 | 14.84 | 12.1401 | 60017 |
| 1732059300 | 11.8499 | 0.36 | 3.13 | 11.78 | 12 | 11.68 | 3490 |
| 1731972900 | 11.49 | 0.02 | 0.18 | 11.5 | 11.53 | 11.45 | 1724 |
| 1731713700 | 11.4699 | -0.05 | -0.43 | 11.11 | 11.4699 | 11.1 | 2049 |
| 1731627300 | 11.52 | 0.16 | 1.41 | 11.52 | 11.52 | 11.52 | 561 |
| 1731540900 | 11.36 | 0.03 | 0.26 | 11.7 | 11.7 | 11.33 | 2000 |
| 1731454500 | 11.33 | 0.18 | 1.61 | 11.45 | 11.8 | 11.33 | 3867 |
| 1731368100 | 11.15 | -0.19 | -1.63 | 11.4 | 11.6 | 11.13 | 1238 |
| 1731108900 | 11.335 | -0.14 | -1.18 | 11.53 | 11.54 | 11.2072 | 1500 |
| 1731022500 | 11.47 | -0.25 | -2.13 | 11.68 | 11.7199 | 11.23 | 8457 |
| 1730936100 | 11.72 | -0.12 | -1.01 | 11.72 | 11.72 | 11.72 | 530 |
| 1730849700 | 11.84 | 0.11 | 0.94 | 11.64 | 11.9 | 11.5185 | 3772 |
| 1730763300 | 11.7299 | 0.28 | 2.44 | 11.73 | 11.8 | 11.55 | 2076 |
| 1730500500 | 11.45 | -0.28 | -2.41 | 12.04 | 12.04 | 11.37 | 3383 |
| 1730414100 | 11.733 | -0.32 | -2.63 | 12.04 | 12.12 | 11.7301 | 1618 |
| 1730327700 | 12.05 | -0.1 | -0.82 | 12.09 | 12.25 | 12.05 | 2416 |
| 1730241300 | 12.15 | 0.06 | 0.50 | 11.96 | 12.18 | 11.96 | 2902 |
| 1730154900 | 12.09 | 0.3 | 2.54 | 12.23 | 12.23 | 11.93 | 3408 |
| 1729895700 | 11.79 | 0.29 | 2.52 | 11.66 | 11.8 | 11.66 | 1125 |
| 1729809300 | 11.5 | -0.41 | -3.42 | 11.5 | 11.91 | 11.41 | 8576 |
| 1729722900 | 11.907 | 0.08 | 0.65 | 11.86 | 12.23 | 11.86 | 1693 |
| 1729636500 | 11.8301 | 0.05 | 0.44 | 11.9 | 12 | 11.83 | 2808 |
| 1729550100 | 11.7787 | 0.15 | 1.31 | 11.7 | 11.855 | 11.63 | 2726 |
| 1729290900 | 11.6262 | -0.22 | -1.89 | 11.84 | 11.84 | 11.5565 | 1616 |
| 1729204500 | 11.85 | 0.05 | 0.42 | 11.67 | 11.87 | 10.587 | 3459 |
| 1729118100 | 11.8 | 0.03 | 0.25 | 11.84 | 11.95 | 11.77 | 2176 |
| 1729031700 | 11.77 | -0.34 | -2.81 | 12.11 | 12.25 | 11.72 | 3597 |
| 1728945300 | 12.11 | 0.29 | 2.45 | 12.13 | 12.13 | 12.11 | 1910 |
| 1728686100 | 11.8201 | -0.01 | -0.08 | 11.91 | 11.95 | 11.8201 | 983 |
| 1728599700 | 11.83 | 0.15 | 1.28 | 11.79 | 11.83 | 11.77 | 1580 |
| 1728513300 | 11.68 | 0.25 | 2.19 | 11.65 | 12.0289 | 11.65 | 8713 |
| 1728426900 | 11.43 | -0.01 | -0.09 | 11.5 | 11.57 | 11.43 | 1608 |
| 1728340500 | 11.44 | 0.25 | 2.20 | 11.43 | 11.53 | 11.4 | 6525 |
| 1728081300 | 11.1935 | 0.14 | 1.30 | 11.135 | 11.2 | 11.07 | 1331 |
| 1727994900 | 11.05 | -0.27 | -2.36 | 11.3399 | 11.4505 | 11.05 | 12663 |
| 1727908500 | 11.3169 | 0.44 | 4.00 | 10.97 | 11.3169 | 10.97 | 1186 |
| 1727822100 | 10.8817 | 0.06 | 0.55 | 11.23 | 11.35 | 10.8817 | 17976 |
| 1727735520 | 10.822 | 0.07 | 0.67 | 11.15 | 11.15 | 10.82 | 15850 |
| 1727476500 | 10.75 | -0.08 | -0.74 | 10.88 | 11.18 | 10.43 | 15962 |
| 1727390100 | 10.83 | -0.1 | -0.91 | 11.24 | 11.24 | 10.83 | 11636 |
| 1727303700 | 10.93 | 0.39 | 3.70 | 10.92 | 10.97 | 10.76 | 4345 |
| 1727217300 | 10.5399 | -0.22 | -2.05 | 10.82 | 11.04 | 10.5399 | 8513 |
| 1727130900 | 10.76 | -0.12 | -1.10 | 10.86 | 10.93 | 10.64 | 7168 |
| 1726871700 | 10.88 | -0.14 | -1.27 | 10.99 | 11 | 10.71 | 3086 |
| 1726785300 | 11.02 | 0.13 | 1.19 | 10.66 | 11.025 | 10.66 | 2474 |
| 1726698900 | 10.89 | -0.09 | -0.82 | 10.83 | 10.94 | 10.54 | 5960 |
| 1726612500 | 10.98 | 0.2 | 1.86 | 10.5 | 11 | 10.34 | 13051 |
| 1726526100 | 10.78 | 0.06 | 0.61 | 10.685 | 10.7899 | 10.65 | 7063 |
| 1726266900 | 10.715 | 0.3 | 2.83 | 10.8264 | 10.8264 | 10.46 | 10121 |
| 1726180500 | 10.42 | -0.32 | -2.98 | 10.34 | 10.7555 | 10.3 | 8002 |
| 1726094100 | 10.74 | -0.04 | -0.37 | 10.85 | 10.85 | 10.57 | 872 |
| 1726007700 | 10.78 | 0.04 | 0.37 | 10.78 | 10.79 | 10.78 | 1034 |
| 1725921300 | 10.74 | -0.11 | -1.01 | 10.76 | 10.98 | 10.74 | 2756 |
| 1725662100 | 10.85 | -0.05 | -0.46 | 10.62 | 10.93 | 10.62 | 5992 |
| 1725575700 | 10.9 | 0.34 | 3.22 | 10.765 | 10.9 | 10.71 | 3844 |
| 1725489300 | 10.56 | -0.19 | -1.77 | 10.64 | 11.16 | 10.52 | 11217 |
| 1725402900 | 10.75 | -0.27 | -2.45 | 10.69 | 10.9799 | 10.5 | 12317 |
| 1725057300 | 11.02 | 0.65 | 6.28 | 10.19 | 11.13 | 9.55 | 135604 |
| 1724970900 | 10.3691 | 0.38 | 3.85 | 10.09 | 10.3691 | 10.07 | 3516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
