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 | 0.97 | 8.57648099027 | 11.31 | 12.32 | 11.28 | 95382 | 11.69668342 | CS |
| 4 | 1.3591 | 12.4449450137 | 10.9209 | 12.32 | 9.85 | 109681 | 11.06696493 | CS |
| 12 | -4.58 | -27.1648873072 | 16.86 | 19.745 | 9.85 | 200963 | 12.44905053 | CS |
| 26 | 2.29 | 22.9229229229 | 9.99 | 20.6651 | 7.85 | 190419 | 13.96531946 | CS |
| 52 | 10.36 | 539.583333333 | 1.92 | 20.6651 | 1.87 | 183657 | 10.47833278 | CS |
| 156 | -28.622 | -69.9770182387 | 40.902 | 50.9 | 1.62 | 638388 | 15.86086317 | CS |
| 260 | -78.52 | -86.4757709251 | 90.8 | 219.3 | 1.62 | 1508958 | 84.88603628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 12.28 | 0.3 | 2.50 | 12.38 | 12.58 | 12.16 | 90649 |
| 1737675300 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1737588900 | 11.98 | 0.37 | 3.19 | 11.58 | 12.23 | 11.58 | 122538 |
| 1737502500 | 11.61 | 0.23 | 2.02 | 11.525 | 11.64 | 11.29 | 74328 |
| 1737156900 | 11.38 | 0.19 | 1.70 | 11.31 | 11.6 | 11.28 | 89282 |
| 1737070500 | 11.19 | -0.43 | -3.70 | 11.76 | 11.92 | 11.125 | 64795 |
| 1736984100 | 11.62 | 1.03 | 9.73 | 10.9 | 11.78 | 10.7 | 164539 |
| 1736897700 | 10.59 | -0.01 | -0.09 | 10.76 | 10.94 | 10.4501 | 98126 |
| 1736811300 | 10.6 | -0.51 | -4.59 | 10.92 | 10.92 | 10.4202 | 111051 |
| 1736552100 | 11.11 | -0.15 | -1.33 | 11.11 | 11.22 | 10.7484 | 116417 |
| 1736379300 | 11.26 | -0.44 | -3.76 | 11.54 | 11.69 | 10.65 | 108063 |
| 1736292900 | 11.7 | 0.48 | 4.23 | 11.4 | 12.01 | 10.8171 | 192223 |
| 1736206500 | 11.225 | 0.83 | 8.04 | 10.45 | 11.42 | 10.45 | 144395 |
| 1735947300 | 10.39 | 0.12 | 1.17 | 10.3 | 10.44 | 10.1937 | 68593 |
| 1735860900 | 10.27 | 0.01 | 0.10 | 10.3 | 10.61 | 10.14 | 106496 |
| 1735688100 | 10.26 | -0.12 | -1.16 | 10.39 | 10.6 | 10.17 | 106856 |
| 1735601700 | 10.38 | -0.03 | -0.29 | 10.28 | 10.46 | 9.85 | 110859 |
| 1735342500 | 10.41 | -0.35 | -3.25 | 10.77 | 10.9209 | 10.18 | 96078 |
| 1735256100 | 10.76 | 0.39 | 3.76 | 10.24 | 10.868 | 10.1 | 143310 |
| 1735077840 | 10.37 | 0.09 | 0.88 | 10.24 | 10.52 | 10.24 | 41892 |
| 1734996900 | 10.28 | -0.53 | -4.90 | 10.7 | 10.79 | 10.1805 | 153891 |
| 1734737700 | 10.81 | -0.07 | -0.64 | 10.56 | 11.07 | 10.555 | 255939 |
| 1734651300 | 10.88 | -0.3 | -2.68 | 11.01 | 11.7242 | 10.87 | 163605 |
| 1734564900 | 11.18 | 0.17 | 1.54 | 11.04 | 11.8686 | 11.04 | 229357 |
| 1734478500 | 11.01 | -0.11 | -0.99 | 10.99 | 11.08 | 10.7714 | 109403 |
| 1734392100 | 11.12 | 0.17 | 1.55 | 10.68 | 11.19 | 10.68 | 124589 |
| 1734132900 | 10.95 | -0.26 | -2.32 | 11.23 | 11.4 | 10.86 | 92862 |
| 1734046500 | 11.21 | 0.28 | 2.56 | 10.87 | 11.5 | 10.8 | 122893 |
| 1733960100 | 10.93 | 0.32 | 3.02 | 10.65 | 11.09 | 10.36 | 108350 |
| 1733873700 | 10.61 | 0.16 | 1.53 | 10.33 | 10.8 | 10.255 | 143818 |
| 1733787300 | 10.45 | -0.54 | -4.91 | 10.97 | 11.055 | 10.39 | 185828 |
| 1733528100 | 10.99 | -0.05 | -0.45 | 10.91 | 11.32 | 10.84 | 173677 |
| 1733441700 | 11.04 | -1.28 | -10.39 | 12.1 | 12.1257 | 10.93 | 278762 |
| 1733355300 | 12.32 | -0.41 | -3.22 | 12.74 | 12.83 | 12.07 | 147158 |
| 1733268900 | 12.73 | 0.44 | 3.58 | 12.24 | 12.96 | 11.8801 | 237523 |
| 1733182500 | 12.29 | 0.35 | 2.93 | 11.98 | 12.6428 | 11.98 | 276128 |
| 1732917840 | 11.94 | -0.04 | -0.33 | 12.03 | 12.415 | 11.94 | 85967 |
| 1732750500 | 11.98 | -0.26 | -2.12 | 12.44 | 12.58 | 11.82 | 136602 |
| 1732664100 | 12.24 | -0.35 | -2.78 | 12.49 | 12.78 | 12.11 | 144319 |
| 1732577700 | 12.59 | 0.42 | 3.45 | 12.03 | 12.83 | 11.68 | 250064 |
| 1732318500 | 12.17 | -0.04 | -0.33 | 12.26 | 12.57 | 12.0306 | 126036 |
| 1732232100 | 12.21 | -0.21 | -1.69 | 12.42 | 12.6 | 11.9 | 196973 |
| 1732145700 | 12.42 | -0.39 | -3.01 | 12.9 | 12.9 | 12.2515 | 193661 |
| 1732059300 | 12.805 | -0.04 | -0.27 | 12.78 | 13.24 | 12.5 | 241573 |
| 1731972900 | 12.84 | 0.96 | 8.08 | 12.2 | 13.48 | 12.2 | 415976 |
| 1731713700 | 11.88 | -0.43 | -3.49 | 11.82 | 12.8002 | 11.55 | 360039 |
| 1731627300 | 12.31 | 1.48 | 13.67 | 11.44 | 13.115 | 11.4001 | 908150 |
| 1731540900 | 10.83 | -7.33 | -40.36 | 14.01 | 14.01 | 10.52 | 1579730 |
| 1731454500 | 18.16 | -1.5 | -7.63 | 19.73 | 19.74 | 18.05 | 351011 |
| 1731368100 | 19.66 | 1.46 | 8.02 | 18.5 | 19.745 | 17.7081 | 216057 |
| 1731108900 | 18.2 | 1.14 | 6.68 | 17.06 | 18.51 | 16.75 | 237627 |
| 1731022500 | 17.06 | 0.78 | 4.79 | 16.5 | 17.3889 | 16.1 | 271074 |
| 1730936100 | 16.28 | -0.77 | -4.52 | 17.48 | 17.48 | 16.11 | 202543 |
| 1730849700 | 17.05 | 0.41 | 2.46 | 16.629999 | 17.54 | 16.629999 | 166468 |
| 1730763300 | 16.64 | -0.74 | -4.26 | 17.11 | 17.31 | 16.52 | 122089 |
| 1730500500 | 17.38 | 0.54 | 3.21 | 16.86 | 17.42 | 16.6967 | 136584 |
| 1730414100 | 16.84 | -0.81 | -4.59 | 17.45 | 17.45 | 16.12 | 335274 |
| 1730327700 | 17.65 | -0.31 | -1.73 | 17.78 | 18.41 | 17.59 | 165162 |
| 1730241300 | 17.96 | -1.88 | -9.48 | 19.81 | 20.1091 | 17.87 | 251634 |
| 1730154900 | 19.84 | 0.2 | 1.02 | 19.77 | 20.305 | 19.659 | 141399 |
| 1729895700 | 19.64 | -0.1 | -0.51 | 19.77 | 20.3683 | 19.54 | 135810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
