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 | -0.15 | -1.29982668977 | 11.54 | 11.715 | 10.795 | 1475707 | 11.13105669 | CS |
| 4 | -0.65 | -5.39867109635 | 12.04 | 12.58 | 10.795 | 1371452 | 11.97729168 | CS |
| 12 | -0.34 | -2.89855072464 | 11.73 | 13.825 | 9.53 | 1316754 | 11.68262752 | CS |
| 26 | -1.86 | -14.0377358491 | 13.25 | 14 | 9.53 | 1192937 | 12.20743055 | CS |
| 52 | 0.09 | 0.796460176991 | 11.3 | 17.08 | 9.53 | 1223564 | 13.41731094 | CS |
| 156 | -7.94 | -41.0760475944 | 19.33 | 21.08 | 5.78 | 1386510 | 13.46773357 | CS |
| 260 | -13.84 | -54.8553309552 | 25.23 | 30.38 | 5.78 | 1223546 | 16.2219357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 11.39 | 0.45 | 4.11 | 11.03 | 11.42 | 10.94 | 1674019 |
| 1750286100 | 10.94 | -0.01 | -0.09 | 10.96 | 11.1154 | 10.84 | 1496840 |
| 1750199700 | 10.95 | -0.37 | -3.27 | 11.16 | 11.285 | 10.795 | 1805574 |
| 1750113300 | 11.32 | -0.11 | -0.96 | 11.49 | 11.68 | 11.225 | 1495305 |
| 1749854100 | 11.43 | -0.32 | -2.72 | 11.54 | 11.715 | 11.375 | 1105108 |
| 1749767700 | 11.75 | -0.31 | -2.57 | 12.02 | 12.095 | 11.69 | 1190427 |
| 1749681300 | 12.06 | -0.24 | -1.95 | 12.37 | 12.48 | 12.03 | 1595954 |
| 1749594900 | 12.3 | -0.06 | -0.49 | 12.4 | 12.51 | 12.26 | 1729389 |
| 1749508500 | 12.36 | 0.06 | 0.49 | 12.47 | 12.58 | 12.31 | 3523574 |
| 1749249300 | 12.3 | 0.11 | 0.90 | 12.37 | 12.48 | 12.26 | 2562971 |
| 1749162900 | 12.19 | -0.17 | -1.38 | 12.36 | 12.415 | 12.135 | 897143 |
| 1749076500 | 12.36 | 0.08 | 0.65 | 12.31 | 12.53 | 12.26 | 1198049 |
| 1748990100 | 12.28 | 0.09 | 0.74 | 12.2 | 12.38 | 11.985 | 1164997 |
| 1748903700 | 12.19 | -0.05 | -0.41 | 12.22 | 12.37 | 11.86 | 842654 |
| 1748644500 | 12.24 | -0.14 | -1.13 | 12.37 | 12.37 | 12.14 | 1137440 |
| 1748558100 | 12.38 | 0.18 | 1.48 | 12.3 | 12.395 | 12.16 | 836550 |
| 1748471700 | 12.2 | -0.23 | -1.85 | 12.41 | 12.4399 | 12.17 | 826297 |
| 1748385300 | 12.43 | 0.27 | 2.22 | 12.43 | 12.475 | 12.31 | 613508 |
| 1748039700 | 12.16 | -0.1 | -0.82 | 12.04 | 12.235 | 12.01 | 664349 |
| 1747953300 | 12.26 | -0.08 | -0.65 | 12.28 | 12.32 | 12.16 | 730677 |
| 1747866900 | 12.34 | -0.48 | -3.74 | 12.71 | 12.79 | 12.21 | 1016524 |
| 1747780500 | 12.82 | 0.08 | 0.63 | 12.71 | 12.84 | 12.64 | 982236 |
| 1747694100 | 12.74 | -0.06 | -0.47 | 12.63 | 12.78 | 12.54 | 794533 |
| 1747434900 | 12.8 | 0.06 | 0.47 | 12.74 | 12.89 | 12.62 | 948002 |
| 1747348500 | 12.74 | -0.07 | -0.55 | 12.83 | 12.855 | 12.675 | 969688 |
| 1747262100 | 12.81 | -0.43 | -3.25 | 13.22 | 13.22 | 12.795 | 1292510 |
| 1747175700 | 13.24 | -0.26 | -1.93 | 13.48 | 13.51 | 13.17 | 1302987 |
| 1747089300 | 13.5 | 0.37 | 2.82 | 13.58 | 13.825 | 13.28 | 1152859 |
| 1746830100 | 13.13 | -0.1 | -0.76 | 13.19 | 13.285 | 13.12 | 780966 |
| 1746743700 | 13.23 | 0.08 | 0.61 | 13.23 | 13.365 | 13.13 | 1011205 |
| 1746657300 | 13.15 | 0.3 | 2.33 | 12.99 | 13.24 | 12.95 | 1199012 |
| 1746570900 | 12.85 | -0.07 | -0.54 | 12.85 | 13.05 | 12.74 | 1293195 |
| 1746484500 | 12.92 | 0.54 | 4.36 | 12.71 | 13.18 | 12.675 | 1798027 |
| 1746225300 | 12.38 | 0.28 | 2.31 | 11.8 | 12.55 | 11.8 | 1075697 |
| 1746138900 | 12.1 | 0.6 | 5.22 | 12.36 | 12.54 | 11.65 | 1836752 |
| 1746052500 | 11.5 | 0.19 | 1.68 | 11.21 | 11.545 | 10.68 | 1435103 |
| 1745966100 | 11.31 | 0.05 | 0.44 | 11.24 | 11.34 | 10.97 | 919326 |
| 1745879700 | 11.26 | 0.11 | 0.94 | 11.22 | 11.435 | 11.16 | 832394 |
| 1745620500 | 11.155 | -0.15 | -1.28 | 11.31 | 11.47 | 10.98 | 960744 |
| 1745534100 | 11.3 | 0.43 | 3.96 | 10.86 | 11.32 | 10.69 | 907320 |
| 1745447700 | 10.87 | 0.23 | 2.16 | 10.96 | 11.28 | 10.845 | 1170192 |
| 1745361300 | 10.64 | 0.32 | 3.10 | 10.43 | 10.67 | 10.37 | 1566576 |
| 1745274900 | 10.32 | -0.16 | -1.53 | 10.46 | 10.83 | 10.17 | 746101 |
| 1744929300 | 10.48 | -0.01 | -0.10 | 10.45 | 10.54 | 10.363 | 858965 |
| 1744842900 | 10.49 | -0.01 | -0.10 | 10.5 | 10.62 | 10.32 | 983185 |
| 1744756500 | 10.5 | -0.12 | -1.13 | 10.61 | 10.64 | 10.34 | 1248952 |
| 1744670100 | 10.62 | 0.11 | 1.05 | 10.72 | 10.72 | 10.355 | 1765645 |
| 1744410900 | 10.51 | -0.09 | -0.85 | 10.64 | 10.65 | 10.05 | 1456650 |
| 1744324500 | 10.6 | -0.72 | -6.36 | 11.07 | 11.24 | 10.35 | 1516670 |
| 1744238100 | 11.32 | 1.52 | 15.51 | 9.61 | 11.435 | 9.53 | 2108387 |
| 1744151700 | 9.8 | -0.43 | -4.20 | 10.62 | 10.66 | 9.61 | 1977437 |
| 1744065300 | 10.23 | -0.11 | -1.06 | 10.06 | 10.57 | 9.77 | 2213148 |
| 1743806100 | 10.34 | -0.39 | -3.63 | 10.44 | 10.49 | 10.05 | 1964734 |
| 1743719700 | 10.73 | -0.77 | -6.70 | 11.23 | 11.34 | 10.71 | 944074 |
| 1743633300 | 11.5 | 0.37 | 3.32 | 11.03 | 11.525 | 10.95 | 1128095 |
| 1743546900 | 11.13 | -0.53 | -4.55 | 11.6 | 11.69 | 11 | 3689126 |
| 1743460500 | 11.66 | -0.11 | -0.93 | 11.65 | 11.79 | 11.455 | 956653 |
| 1743201300 | 11.77 | -0.03 | -0.25 | 11.73 | 11.805 | 11.585 | 863596 |
| 1743114900 | 11.8 | 0.11 | 0.94 | 11.71 | 11.905 | 11.64 | 1117605 |
| 1743028500 | 11.69 | -0.24 | -2.01 | 11.95 | 12.05 | 11.62 | 751476 |
| 1742942100 | 11.93 | -0.28 | -2.29 | 12.25 | 12.95 | 11.85 | 1242862 |
| 1742855700 | 12.21 | 0.31 | 2.61 | 12.02 | 12.38 | 11.845 | 1283853 |
| 1742596500 | 11.9 | -0.07 | -0.58 | 11.61 | 12.01 | 11.61 | 1622985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
