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 | -1.25 | -11.3843351548 | 10.98 | 11.76 | 9.63 | 112664 | 10.95801907 | CS |
| 4 | -3.29 | -25.2688172043 | 13.02 | 13.59 | 9.63 | 102183 | 11.12305222 | CS |
| 12 | -1.96 | -16.7664670659 | 11.69 | 16.08 | 9.63 | 120339 | 13.2038886 | CS |
| 26 | 1.61 | 19.8275862069 | 8.12 | 16.08 | 5.7 | 79381 | 12.14811974 | CS |
| 52 | 0.23 | 2.42105263158 | 9.5 | 16.08 | 5.7 | 78161 | 12.1190058 | CS |
| 156 | 0.23 | 2.42105263158 | 9.5 | 16.08 | 5.7 | 78161 | 12.1190058 | CS |
| 260 | 0.23 | 2.42105263158 | 9.5 | 16.08 | 5.7 | 78161 | 12.1190058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 9.73 | -0.88 | -8.29 | 10.61 | 10.6412 | 9.63 | 153210 |
| 1719959700 | 10.61 | -0.66 | -5.86 | 11.3 | 11.4499 | 10.33 | 118249 |
| 1719873300 | 11.27 | 0.1 | 0.90 | 10.77 | 11.76 | 10.77 | 153966 |
| 1719614100 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 0 |
| 1719527700 | 11.17 | 0.55 | 5.18 | 11.16 | 11.67 | 10.91 | 97155 |
| 1719441300 | 10.62 | -0.13 | -1.21 | 10.98 | 11.2 | 10.33 | 81287 |
| 1719354900 | 10.75 | 0.12 | 1.13 | 11.11 | 11.11 | 10.67 | 105025 |
| 1719268500 | 10.63 | 0.46 | 4.52 | 10.9 | 11.01 | 10.5 | 106414 |
| 1719009300 | 10.17 | -0.54 | -5.04 | 10.88 | 10.99 | 10.17 | 167425 |
| 1718922900 | 10.71 | 0.71 | 7.10 | 10.13 | 10.92 | 10.13 | 96033 |
| 1718750100 | 10 | -1.21 | -10.79 | 11.25 | 11.25 | 10 | 136042 |
| 1718663700 | 11.21 | 0.61 | 5.75 | 10.68 | 11.32 | 10.6 | 115576 |
| 1718404500 | 10.6 | -0.07 | -0.66 | 10.96 | 11.01 | 10.51 | 143912 |
| 1718318100 | 10.67 | -2.13 | -16.64 | 12.61 | 12.79 | 10.29 | 169093 |
| 1718231700 | 12.8 | -0.63 | -4.69 | 13.5 | 13.5 | 12.6 | 76012 |
| 1718145300 | 13.43 | 0.65 | 5.09 | 12.5 | 13.52 | 12.5 | 31146 |
| 1718058900 | 12.78 | -0.54 | -4.05 | 13.35 | 13.59 | 12.55 | 113248 |
| 1717799700 | 13.32 | -0.01 | -0.08 | 13.33 | 13.415 | 13.12 | 34449 |
| 1717713300 | 13.33 | 0.2 | 1.48 | 13.2 | 13.38 | 12.9 | 38767 |
| 1717626900 | 13.135 | 0.23 | 1.82 | 13.02 | 13.23 | 12.7501 | 55499 |
| 1717540500 | 12.9 | 0.05 | 0.39 | 12.96 | 13.03 | 12.67 | 31500 |
| 1717454100 | 12.85 | 0.24 | 1.90 | 12.61 | 13.03 | 12.4 | 32769 |
| 1717194900 | 12.61 | -0.03 | -0.24 | 12.73 | 12.73 | 12.14 | 26020 |
| 1717108500 | 12.64 | 0.03 | 0.24 | 12.515 | 12.73 | 12.32 | 28142 |
| 1717022100 | 12.61 | -0.12 | -0.94 | 12.43 | 12.71 | 12.34 | 25157 |
| 1716935700 | 12.73 | 0 | 0.00 | 12.5 | 12.75 | 12.24 | 37114 |
| 1716590100 | 12.73 | 0.82 | 6.88 | 11.95 | 12.73 | 11.9001 | 50243 |
| 1716503700 | 11.91 | -0.44 | -3.56 | 12.38 | 12.4114 | 11.83 | 34838 |
| 1716417300 | 12.35 | -0.01 | -0.08 | 12.32 | 12.45 | 12.1175 | 30880 |
| 1716330900 | 12.36 | 0.27 | 2.23 | 12.41 | 12.44 | 11.81 | 55319 |
| 1716244500 | 12.09 | -0.77 | -5.99 | 12.9 | 12.9 | 11.87 | 110679 |
| 1715985300 | 12.86 | 0.44 | 3.54 | 12.42 | 13.03 | 12.41 | 77287 |
| 1715898900 | 12.42 | -0.35 | -2.74 | 12.65 | 13.09 | 12.42 | 77738 |
| 1715812500 | 12.77 | -0.69 | -5.13 | 13.58 | 13.59 | 12.64 | 84090 |
| 1715726100 | 13.46 | -0.32 | -2.32 | 13.91 | 13.91 | 13.31 | 49015 |
| 1715639700 | 13.78 | 0.31 | 2.30 | 13.85 | 14.03 | 13.6074 | 51435 |
| 1715380500 | 13.47 | 0.69 | 5.40 | 12.85 | 13.93 | 12.81 | 69310 |
| 1715294100 | 12.78 | 0.3 | 2.40 | 12.7 | 13.25 | 12.58 | 91490 |
| 1715207700 | 12.48 | -1.02 | -7.56 | 13.31 | 13.44 | 12.2 | 127553 |
| 1715121300 | 13.5 | -0.49 | -3.50 | 13.89 | 14.2762 | 13.25 | 68393 |
| 1715034900 | 13.99 | -0.45 | -3.12 | 14.6 | 14.6 | 13.64 | 123982 |
| 1714775700 | 14.44 | -0.16 | -1.10 | 14.71 | 14.8999 | 14.2 | 106800 |
| 1714689300 | 14.6 | -0.47 | -3.12 | 15.23 | 15.23 | 14.3 | 111216 |
| 1714602900 | 15.07 | 1.01 | 7.18 | 14.24 | 15.07 | 13.88 | 162863 |
| 1714516500 | 14.06 | -1.07 | -7.07 | 15.13 | 15.13 | 13.94 | 118066 |
| 1714430100 | 15.13 | 0.85 | 5.95 | 14.23 | 15.2998 | 14.23 | 158032 |
| 1714170900 | 14.28 | -0.82 | -5.43 | 15.25 | 15.68 | 14.27 | 247858 |
| 1714084500 | 15.1 | 0.77 | 5.37 | 14.43 | 15.38 | 14.33 | 191071 |
| 1713998100 | 14.33 | 2.51 | 21.24 | 13.5 | 15.08 | 13.2 | 381367 |
| 1713911700 | 11.82 | -2.32 | -16.41 | 14.14 | 14.24 | 11.0102 | 306017 |
| 1713825300 | 14.14 | -1.06 | -6.97 | 15.77 | 15.78 | 13.5101 | 263197 |
| 1713566100 | 15.2 | -0.64 | -4.04 | 16 | 16.079999 | 14.5917 | 220881 |
| 1713479700 | 15.84 | 0.59 | 3.87 | 15.97 | 16.02 | 15.26 | 232046 |
| 1713393300 | 15.25 | 0.36 | 2.42 | 15.72 | 15.75 | 15 | 255147 |
| 1713306900 | 14.89 | 0.71 | 5.01 | 14.18 | 14.89 | 13.71 | 127648 |
| 1713220500 | 14.18 | 0.23 | 1.65 | 14.31 | 14.4 | 13.53 | 115107 |
| 1712961300 | 13.95 | -0.48 | -3.33 | 14.97 | 15 | 12.77 | 214971 |
| 1712874900 | 14.43 | 1.61 | 12.56 | 13.19 | 14.68 | 13 | 319925 |
| 1712788500 | 12.82 | 1.43 | 12.55 | 11.69 | 13.28 | 11.61 | 204875 |
| 1712702100 | 11.39 | 0.71 | 6.65 | 11.16 | 11.8 | 10.95 | 171943 |
| 1712615700 | 10.68 | -0.32 | -2.91 | 11.6 | 11.6 | 10.5 | 58234 |
| 1712356500 | 11 | 0 | 0.00 | 11.3 | 11.68 | 10.82 | 70791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
