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 | -0.32 | -2.6402640264 | 12.12 | 12.33 | 11.56 | 437088 | 11.92061243 | CS |
| 4 | 0.22 | 1.89982728843 | 11.58 | 12.33 | 10.87 | 548941 | 11.74087029 | CS |
| 12 | -7.16 | -37.7637130802 | 18.96 | 19.1 | 10.87 | 586700 | 13.89358473 | CS |
| 26 | -3.73 | -24.0180296201 | 15.53 | 20.55 | 10.87 | 518862 | 15.53271577 | CS |
| 52 | 1.1 | 10.2803738318 | 10.7 | 20.55 | 9.31 | 514946 | 14.6928192 | CS |
| 156 | -3.97 | -25.1743817375 | 15.77 | 22.22 | 9.31 | 400732 | 13.93924887 | CS |
| 260 | -1.58 | -11.8086696562 | 13.38 | 22.86 | 5.12 | 406380 | 14.86427908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 11.89 | 0.12 | 1.02 | 11.67 | 11.95 | 11.6 | 443472 |
| 1737070800 | 11.77 | -0.28 | -2.32 | 12 | 12.12 | 11.7585 | 479313 |
| 1736984400 | 12.05 | 0 | 0.00 | 12.23 | 12.33 | 11.83 | 383019 |
| 1736898000 | 12.05 | 0.3 | 2.55 | 11.79 | 12.1 | 11.74 | 460853 |
| 1736811600 | 11.75 | -0.24 | -2.00 | 11.73 | 11.87 | 11.56 | 403441 |
| 1736552400 | 11.99 | 0.07 | 0.59 | 12.09 | 12.265 | 11.92 | 480696 |
| 1736379600 | 11.92 | 0.26 | 2.23 | 11.78 | 11.95 | 11.53 | 507334 |
| 1736293200 | 11.66 | -0.08 | -0.68 | 11.92 | 12.1641 | 11.57 | 430210 |
| 1736206800 | 11.74 | -0.04 | -0.34 | 11.79 | 12 | 11.69 | 600125 |
| 1735947600 | 11.78 | -0.26 | -2.16 | 12.05 | 12.05 | 11.76 | 364123 |
| 1735861200 | 12.04 | 0.63 | 5.52 | 11.62 | 12.18 | 11.62 | 735363 |
| 1735688400 | 11.41 | 0.14 | 1.24 | 11.24 | 11.5 | 11.12 | 647807 |
| 1735602000 | 11.27 | -0.34 | -2.93 | 11.41 | 11.55 | 10.87 | 1190777 |
| 1735342800 | 11.61 | -0.22 | -1.86 | 11.61 | 11.7434 | 11.46 | 634356 |
| 1735256400 | 11.83 | -0.02 | -0.17 | 11.84 | 12 | 11.795 | 458699 |
| 1735077840 | 11.85 | 0.12 | 1.02 | 11.73 | 11.89 | 11.62 | 227605 |
| 1734997200 | 11.73 | -0.13 | -1.10 | 11.8 | 11.81 | 11.5 | 572466 |
| 1734738000 | 11.86 | 0.29 | 2.51 | 11.61 | 12.1285 | 11.53 | 902983 |
| 1734651600 | 11.57 | -0.24 | -2.03 | 11.81 | 11.9547 | 11.47 | 1050560 |
| 1734565200 | 11.81 | -0.69 | -5.52 | 12.5 | 12.56 | 11.785 | 900729 |
| 1734478800 | 12.5 | -0.52 | -3.99 | 12.8 | 12.8 | 12.41 | 867834 |
| 1734392400 | 13.02 | -0.37 | -2.76 | 13.38 | 13.405 | 12.97 | 484524 |
| 1734133200 | 13.39 | -0.31 | -2.26 | 13.53 | 13.61 | 13.21 | 486896 |
| 1734046800 | 13.7 | -0.53 | -3.72 | 14 | 14 | 13.695 | 344527 |
| 1733960400 | 14.23 | 0.63 | 4.63 | 13.68 | 14.2793 | 13.68 | 606228 |
| 1733874000 | 13.6 | -0.03 | -0.22 | 13.81 | 13.98 | 13.59 | 326780 |
| 1733787600 | 13.63 | 0.23 | 1.72 | 13.77 | 14.209 | 13.57 | 672375 |
| 1733528400 | 13.4 | -0.45 | -3.25 | 13.8 | 13.8 | 13.22 | 652076 |
| 1733442000 | 13.85 | -0.07 | -0.50 | 13.9 | 14.2499 | 13.7501 | 374619 |
| 1733355600 | 13.92 | -0.34 | -2.38 | 14.12 | 14.3 | 13.85 | 499857 |
| 1733269200 | 14.26 | 0.23 | 1.64 | 14.1 | 14.5087 | 14.1 | 422424 |
| 1733182800 | 14.03 | -0.36 | -2.50 | 14.22 | 14.34 | 13.91 | 376369 |
| 1732917840 | 14.39 | 0.05 | 0.35 | 14.52 | 14.6985 | 14.36 | 224444 |
| 1732750800 | 14.34 | 0.1 | 0.70 | 14.34 | 14.65 | 14.28 | 370574 |
| 1732664400 | 14.24 | -0.27 | -1.86 | 14.45 | 14.45 | 13.8 | 698460 |
| 1732578000 | 14.51 | -0.58 | -3.84 | 14.5 | 14.58 | 14.18 | 663965 |
| 1732318800 | 15.09 | 0 | 0.00 | 15.2 | 15.406 | 15.05 | 473219 |
| 1732232400 | 15.09 | 0.33 | 2.24 | 14.85 | 15.09 | 14.68 | 465548 |
| 1732146000 | 14.76 | -0.15 | -1.01 | 14.89 | 14.97 | 14.68 | 328106 |
| 1732059600 | 14.91 | 0.22 | 1.50 | 14.9 | 14.95 | 14.59 | 401533 |
| 1731973200 | 14.69 | 0.47 | 3.31 | 14.66 | 14.98 | 14.5848 | 556297 |
| 1731714000 | 14.22 | -0.35 | -2.40 | 14.76 | 14.81 | 14.11 | 1331262 |
| 1731627600 | 14.57 | 0.37 | 2.61 | 14.12 | 14.76 | 14.02 | 1783372 |
| 1731541200 | 14.2 | -0.54 | -3.66 | 14.68 | 14.68 | 14.03 | 876443 |
| 1731454800 | 14.74 | -0.5 | -3.28 | 14.95 | 15.35 | 14.47 | 1388058 |
| 1731368400 | 15.24 | -1.52 | -9.07 | 16.05 | 16.079999 | 14.95 | 1587018 |
| 1731109200 | 16.76 | -0.59 | -3.40 | 17.22 | 17.3 | 16.6 | 474609 |
| 1731022800 | 17.35 | 0.31 | 1.82 | 17.3 | 17.45 | 17.02 | 332809 |
| 1730936400 | 17.04 | 0.01 | 0.06 | 16.36 | 17.2 | 16.309999 | 632911 |
| 1730850000 | 17.03 | -0.06 | -0.35 | 17.23 | 17.34 | 16.99 | 286206 |
| 1730763600 | 17.09 | -0.02 | -0.12 | 17.2 | 17.29 | 16.98 | 321752 |
| 1730500800 | 17.11 | -0.32 | -1.84 | 17.62 | 17.63 | 17.11 | 396604 |
| 1730414400 | 17.43 | -0.96 | -5.22 | 18.13 | 18.16 | 17.21 | 625683 |
| 1730328000 | 18.39 | -0.64 | -3.36 | 19.03 | 19.03 | 18.13 | 450327 |
| 1730241600 | 19.03 | 0.44 | 2.37 | 18.72 | 19.09 | 18.61 | 351710 |
| 1730155200 | 18.59 | -0.1 | -0.54 | 18.69 | 18.819 | 18.41 | 462247 |
| 1729896000 | 18.69 | -0.47 | -2.45 | 18.96 | 19.1 | 18.535 | 496946 |
| 1729809600 | 19.16 | -0.05 | -0.26 | 19.45 | 19.495 | 18.68 | 643156 |
| 1729723200 | 19.21 | -1.32 | -6.43 | 20.2 | 20.21 | 19.02 | 789612 |
| 1729636800 | 20.53 | 1.17 | 6.04 | 19.72 | 20.55 | 19.59 | 1056237 |
| 1729550400 | 19.36 | 0.59 | 3.14 | 19.2 | 19.62 | 19.16 | 909034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
