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 | -1.01 | -9.63740458015 | 10.48 | 10.77 | 9.29 | 174215 | 10.19199372 | CS |
| 4 | -2.28 | -19.4042553191 | 11.75 | 12.43 | 9.29 | 92887 | 10.78188277 | CS |
| 12 | -5.26 | -35.7094365241 | 14.73 | 14.73 | 9.29 | 76442 | 12.00697438 | CS |
| 26 | -4.25 | -30.9766763848 | 13.72 | 16.83 | 9.29 | 74325 | 13.40594357 | CS |
| 52 | -1.05 | -9.98098859316 | 10.52 | 16.83 | 9.16 | 63308 | 12.55007512 | CS |
| 156 | -2.79 | -22.7569331158 | 12.26 | 16.83 | 7.7 | 118813 | 11.13564008 | CS |
| 260 | -5.78 | -37.9016393443 | 15.25 | 17.27 | 7.7 | 113832 | 11.2423535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741041600 | 9.9 | -0.7 | -6.60 | 10.54 | 10.77 | 9.7899999 | 152362 |
| 1740782400 | 10.6 | 0.46 | 4.54 | 10.24 | 10.62 | 10.09 | 122845 |
| 1740696000 | 10.14 | -0.22 | -2.12 | 10.4 | 10.63 | 10.11 | 147837 |
| 1740609600 | 10.36 | 0.28 | 2.78 | 10.2 | 10.38 | 9.98 | 186537 |
| 1740523200 | 10.08 | -0.41 | -3.91 | 10.48 | 10.5 | 9.89 | 261493 |
| 1740436800 | 10.49 | -0.29 | -2.69 | 10.87 | 10.87 | 10.48 | 111573 |
| 1740177600 | 10.78 | -0.25 | -2.27 | 11.1 | 11.1 | 10.69 | 104006 |
| 1740091200 | 11.03 | -0.17 | -1.52 | 11.27 | 11.27 | 11.02 | 94027 |
| 1740004800 | 11.2 | -0.25 | -2.18 | 11.32 | 11.6 | 11.19 | 48815 |
| 1739918400 | 11.45 | 0.11 | 0.97 | 11.31 | 11.61 | 11.2 | 29822 |
| 1739572800 | 11.34 | -0.17 | -1.48 | 11.8 | 11.8 | 11.29 | 43043 |
| 1739486400 | 11.51 | 0.01 | 0.09 | 11.89 | 11.89 | 11.26 | 69081 |
| 1739400000 | 11.5 | -0.11 | -0.95 | 11.5 | 11.7 | 11.44 | 50755 |
| 1739313600 | 11.61 | -0.12 | -1.02 | 11.75 | 11.88 | 11.52 | 62796 |
| 1739227200 | 11.73 | -0.19 | -1.59 | 11.54 | 11.99 | 11.32 | 105233 |
| 1738968000 | 11.92 | -0.33 | -2.69 | 12.43 | 12.43 | 11.85 | 46250 |
| 1738881600 | 12.25 | 0.31 | 2.60 | 12.07 | 12.32 | 12.05 | 43330 |
| 1738795200 | 11.94 | -0.1 | -0.83 | 11.95 | 12.08 | 11.85 | 28708 |
| 1738708800 | 12.04 | 0.17 | 1.43 | 11.75 | 12.23 | 11.73 | 56346 |
| 1738622400 | 11.87 | 0.03 | 0.25 | 11.17 | 12.03 | 11.17 | 61557 |
| 1738363200 | 11.84 | -0.69 | -5.51 | 12.6 | 12.6 | 11.84 | 87602 |
| 1738276800 | 12.53 | 0.22 | 1.79 | 11.8 | 12.53 | 11.8 | 28388 |
| 1738190400 | 12.31 | 0.12 | 0.98 | 12.21 | 12.5 | 12.14 | 45679 |
| 1738104000 | 12.19 | -0.19 | -1.53 | 12.31 | 12.33 | 11.86 | 84418 |
| 1738017600 | 12.38 | -0.33 | -2.60 | 12.68 | 12.68 | 12.21 | 31142 |
| 1737758400 | 12.71 | 0.33 | 2.67 | 12.14 | 12.84 | 12.14 | 110530 |
| 1737672000 | 12.38 | 0.18 | 1.48 | 12.18 | 12.62 | 12.17 | 32356 |
| 1737585600 | 12.2 | 0.1 | 0.83 | 12.15 | 12.53 | 12.07 | 40068 |
| 1737499200 | 12.1 | -0.25 | -2.02 | 12.61 | 12.73 | 11.96 | 39057 |
| 1737412800 | 12.35 | 0.31 | 2.57 | 12.05 | 12.44 | 12.05 | 39361 |
| 1737153600 | 12.04 | 0.16 | 1.35 | 11.9 | 12.14 | 11.9 | 40919 |
| 1737067200 | 11.88 | -0.14 | -1.16 | 12.11 | 12.11 | 11.7 | 132781 |
| 1736980800 | 12.02 | 0.26 | 2.21 | 11.89 | 12.12 | 11.86 | 66359 |
| 1736894400 | 11.76 | -0.16 | -1.34 | 11.96 | 11.97 | 11.5 | 86559 |
| 1736808000 | 11.92 | 0.06 | 0.51 | 11.82 | 12.52 | 11.8 | 124349 |
| 1736548800 | 11.86 | -0.16 | -1.33 | 11.93 | 11.93 | 11.73 | 62340 |
| 1736462400 | 12.02 | 0.05 | 0.42 | 11.87 | 12.02 | 11.8 | 19314 |
| 1736376000 | 11.97 | -0.43 | -3.47 | 12.31 | 12.31 | 11.9 | 68570 |
| 1736289600 | 12.4 | -0.23 | -1.82 | 12.62 | 12.71 | 12.29 | 80552 |
| 1736203200 | 12.63 | -0.3 | -2.32 | 12.99 | 13.03 | 12.55 | 83963 |
| 1735944000 | 12.93 | -1.05 | -7.51 | 13 | 13.48 | 12.85 | 196970 |
| 1735857600 | 13.98 | -0.1 | -0.71 | 14.15 | 14.22 | 13.89 | 45617 |
| 1735684800 | 14.08 | 0.21 | 1.51 | 14.01 | 14.15 | 13.94 | 33004 |
| 1735598400 | 13.87 | -0.27 | -1.91 | 14.06 | 14.06 | 13.82 | 26850 |
| 1735339200 | 14.14 | 0.1 | 0.71 | 14.05 | 14.37 | 14.03 | 53834 |
| 1735069200 | 14.04 | 0.25 | 1.81 | 13.83 | 14.09 | 13.79 | 9753 |
| 1734993600 | 13.79 | 0.28 | 2.07 | 13.55 | 13.83 | 13.55 | 43039 |
| 1734734400 | 13.51 | 0.04 | 0.30 | 13.34 | 13.64 | 13.34 | 123041 |
| 1734648000 | 13.47 | -0.24 | -1.75 | 13.53 | 13.79 | 13.46 | 81355 |
| 1734561600 | 13.71 | 0.03 | 0.22 | 13.69 | 14.04 | 13.61 | 110080 |
| 1734475200 | 13.68 | -0.06 | -0.44 | 13.64 | 13.74 | 13.41 | 101271 |
| 1734388800 | 13.74 | -0.63 | -4.38 | 14.44 | 14.55 | 13.7 | 50443 |
| 1734129600 | 14.37 | 0.19 | 1.34 | 14.04 | 14.37 | 14.03 | 150308 |
| 1734043200 | 14.18 | -0.16 | -1.12 | 14.19 | 14.3 | 14.15 | 49584 |
| 1733956800 | 14.34 | -0.04 | -0.28 | 14.36 | 14.44 | 14.27 | 38124 |
| 1733870400 | 14.38 | -0.3 | -2.04 | 14.73 | 14.73 | 14.32 | 36783 |
| 1733784000 | 14.68 | 0.29 | 2.02 | 14.38 | 15.12 | 14.38 | 102740 |
| 1733524800 | 14.39 | 0.06 | 0.42 | 14.37 | 14.44 | 14.26 | 66873 |
| 1733438400 | 14.33 | -0.21 | -1.44 | 14.51 | 14.58 | 14.28 | 52832 |
| 1733352000 | 14.54 | -0.4 | -2.68 | 14.99 | 15.05 | 14.54 | 65082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
