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 | -0.3 | -3.02419354839 | 9.92 | 11.4 | 9.56 | 98441 | 10.16548345 | CS |
| 4 | -2.18 | -18.4745762712 | 11.8 | 17 | 9.3 | 152781 | 12.09790016 | CS |
| 12 | -7.59 | -44.1022661243 | 17.21 | 19.8999 | 9.3 | 77700 | 12.95604223 | CS |
| 26 | 2.02 | 26.5789473684 | 7.6 | 41.81 | 4.46 | 809292 | 17.7289744 | CS |
| 52 | -7.782 | -44.7189978163 | 17.402 | 41.81 | 4.46 | 808889 | 14.8911792 | CS |
| 156 | -450.38 | -97.9086956522 | 460 | 495 | 4.46 | 1061181 | 68.09165283 | CS |
| 260 | -450.38 | -97.9086956522 | 460 | 495 | 4.46 | 1061181 | 68.09165283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 9.6199999 | -0.6 | -5.87 | 10.23 | 10.48 | 9.52 | 93462 |
| 1726612500 | 10.22 | -0.07 | -0.68 | 10.41 | 11.4 | 10.1 | 111728 |
| 1726526100 | 10.29 | -0.14 | -1.34 | 10.42 | 10.5 | 9.7899999 | 62840 |
| 1726266900 | 10.43 | 0.45 | 4.51 | 10.13 | 10.84 | 9.8013 | 115392 |
| 1726180500 | 9.98 | 0.07 | 0.71 | 9.95 | 10.56 | 9.56 | 103300 |
| 1726094100 | 9.91 | 0.02 | 0.20 | 9.92 | 10.57 | 9.71 | 98943 |
| 1726007700 | 9.89 | -0.37 | -3.61 | 10.28 | 10.53 | 9.5 | 146429 |
| 1725921300 | 10.26 | -0.64 | -5.87 | 11 | 11.06 | 9.88 | 210870 |
| 1725662100 | 10.9 | -4.18 | -27.72 | 13.65 | 13.99 | 9.3 | 611028 |
| 1725575700 | 15.08 | 1.1 | 7.87 | 14.81 | 15.41 | 13.1993 | 344017 |
| 1725489300 | 13.98 | 1.85 | 15.25 | 12 | 14.35 | 12 | 168691 |
| 1725402900 | 12.13 | -1.19 | -8.93 | 13.47 | 14.2933 | 12.1 | 150579 |
| 1725057300 | 13.32 | 1.1 | 9.00 | 12.31 | 14.81 | 12.245 | 166498 |
| 1724970900 | 12.22 | 0.22 | 1.83 | 12.04 | 12.5625 | 11.9299 | 38317 |
| 1724884500 | 12 | -0.58 | -4.61 | 12.38 | 13.03 | 11.65 | 81719 |
| 1724798100 | 12.58 | -0.15 | -1.18 | 12.45 | 13 | 12.11 | 68833 |
| 1724711700 | 12.73 | -0.97 | -7.08 | 13.7 | 13.7 | 12.51 | 55241 |
| 1724452500 | 13.7 | -0.79 | -5.45 | 15 | 15.63 | 13.65 | 72634 |
| 1724366100 | 14.49 | 0.57 | 4.09 | 14.5 | 17 | 14.26 | 214306 |
| 1724279700 | 13.92 | 2.23 | 19.08 | 11.8 | 14.5357 | 11.65 | 81480 |
| 1724193300 | 11.69 | -1.04 | -8.17 | 12.7 | 13 | 11.69 | 19912 |
| 1724106900 | 12.73 | -0.53 | -4.00 | 13.39 | 13.87 | 12.4701 | 35784 |
| 1723847700 | 13.26 | 1.46 | 12.37 | 11.7 | 13.39 | 11.64 | 38699 |
| 1723761300 | 11.8 | 1.16 | 10.90 | 10.87 | 12.4199 | 10.87 | 42260 |
| 1723674900 | 10.64 | -0.27 | -2.47 | 10.95 | 11.325 | 10.62 | 25653 |
| 1723588500 | 10.91 | 0.61 | 5.92 | 10.5 | 11.3 | 10.25 | 30237 |
| 1723502100 | 10.3 | -0.68 | -6.19 | 11.01 | 11.095 | 10.3 | 13906 |
| 1723242900 | 10.98 | 0.38 | 3.58 | 10.59 | 11.19 | 10.3831 | 16193 |
| 1723156500 | 10.6 | 0.45 | 4.43 | 10.37 | 10.94 | 10.37 | 21338 |
| 1723070100 | 10.15 | -0.85 | -7.73 | 11.37 | 11.5634 | 10.11 | 26426 |
| 1722983700 | 11 | 0.95 | 9.45 | 10.26 | 11.94 | 10.26 | 70530 |
| 1722897300 | 10.05 | -1.43 | -12.46 | 10.57 | 11.21 | 10.01 | 52204 |
| 1722638100 | 11.48 | -1.87 | -14.01 | 13.04 | 13.5408 | 11.15 | 129554 |
| 1722551700 | 13.35 | -1.55 | -10.40 | 14.36 | 14.86 | 13.181 | 70168 |
| 1722465300 | 14.9 | 0.85 | 6.05 | 14.57 | 15.6299 | 14.5 | 30289 |
| 1722378900 | 14.05 | -0.47 | -3.24 | 14.65 | 14.76 | 14.0034 | 18419 |
| 1722292500 | 14.52 | -0.48 | -3.20 | 15.08 | 15.08 | 14.347 | 23311 |
| 1722033300 | 15 | -0.59 | -3.78 | 15.91 | 15.92 | 14.9125 | 43822 |
| 1721946900 | 15.59 | -0.06 | -0.38 | 15.78 | 16.04 | 15.51 | 16002 |
| 1721860500 | 15.65 | -0.6 | -3.69 | 15.9 | 16.2 | 15.65 | 12361 |
| 1721774100 | 16.25 | -0.09 | -0.55 | 16.469999 | 16.75 | 16.16 | 13320 |
| 1721687700 | 16.34 | 0.12 | 0.74 | 16.7 | 16.86 | 16.07 | 13912 |
| 1721428500 | 16.219999 | -0.55 | -3.28 | 17.03 | 17.285 | 15.89 | 28075 |
| 1721342100 | 16.77 | -1.65 | -8.96 | 18.05 | 18.387 | 16.683 | 45222 |
| 1721255700 | 18.42 | -0.42 | -2.23 | 18.64 | 18.774 | 17.83 | 13720 |
| 1721169300 | 18.84 | 0.97 | 5.43 | 17.87 | 19.25 | 17.5691 | 46273 |
| 1721082900 | 17.87 | -0.63 | -3.41 | 18.67 | 19.4212 | 17.39 | 40748 |
| 1720823700 | 18.5 | -0.41 | -2.17 | 19.47 | 19.86 | 17.94 | 28467 |
| 1720737300 | 18.91 | 1.65 | 9.56 | 17.29 | 18.932 | 17.1 | 43759 |
| 1720650900 | 17.26 | 0.08 | 0.47 | 17.12 | 17.4831 | 16.629999 | 18323 |
| 1720564500 | 17.18 | 0.96 | 5.92 | 16.149999 | 17.32 | 15.48 | 48581 |
| 1720478100 | 16.219999 | 1.14 | 7.56 | 14.93 | 16.4435 | 14.88 | 37481 |
| 1720218900 | 15.08 | 0.35 | 2.38 | 14.57 | 15.13 | 14.25 | 49235 |
| 1720040640 | 14.73 | -0.27 | -1.80 | 14.76 | 15.49 | 14.4001 | 49597 |
| 1719959700 | 15 | -0.07 | -0.46 | 15.18 | 15.62 | 14.55 | 84843 |
| 1719873300 | 15.07 | -3.81 | -20.18 | 17.83 | 17.9993 | 15.02 | 105804 |
| 1719614100 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1719527700 | 18.88 | -0.16 | -0.84 | 18.8 | 19.8999 | 18.32 | 49912 |
| 1719441300 | 19.04 | 1.48 | 8.43 | 17.21 | 19.5 | 17.21 | 71700 |
| 1719354900 | 17.56 | -1.52 | -7.97 | 19 | 19.08 | 16.915 | 86404 |
| 1719268500 | 19.08 | -0.03 | -0.16 | 19.37 | 20.0099 | 18.44 | 46701 |
| 1719009300 | 19.11 | -1.07 | -5.30 | 20.14 | 20.445 | 19.11 | 49214 |
| 1718922900 | 20.18 | 1.02 | 5.32 | 19.13 | 21.07 | 18.64 | 71298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
