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 | 1.06 | 11.0301768991 | 9.61 | 10.92 | 9.55 | 1473774 | 10.08167552 | CS |
| 4 | -0.11 | -1.02040816327 | 10.78 | 11.13 | 9.08 | 1632631 | 10.19609143 | CS |
| 12 | -1.91 | -15.1828298887 | 12.58 | 13.35 | 9.08 | 1575908 | 10.83868947 | CS |
| 26 | 1.46 | 15.8523344191 | 9.21 | 14.33 | 9.01 | 1699782 | 11.50999404 | CS |
| 52 | 3.91 | 57.8402366864 | 6.76 | 14.33 | 5.46 | 1440561 | 9.65630602 | CS |
| 156 | 3.78 | 54.8621190131 | 6.89 | 14.33 | 4.07 | 1391230 | 8.0962528 | CS |
| 260 | 5.78 | 118.200408998 | 4.89 | 14.33 | 1.66 | 1379437 | 7.35000502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 10.34 | 0.07 | 0.68 | 10.29 | 10.63 | 10.25 | 1432305 |
| 1726609200 | 10.27 | 0.18 | 1.78 | 10.07 | 10.34 | 10.02 | 1011151 |
| 1726522800 | 10.09 | 0.12 | 1.20 | 10.04 | 10.12 | 9.9 | 1627384 |
| 1726263600 | 9.97 | 0.17 | 1.73 | 9.8699999 | 10.05 | 9.8699999 | 2088253 |
| 1726177200 | 9.8 | 0.37 | 3.92 | 9.61 | 9.86 | 9.55 | 1209776 |
| 1726090800 | 9.43 | 0.14 | 1.51 | 9.28 | 9.48 | 9.16 | 920757 |
| 1726004400 | 9.2899999 | 0.07 | 0.76 | 9.21 | 9.2899999 | 9.08 | 1293709 |
| 1725918000 | 9.22 | 0 | 0.00 | 9.26 | 9.5 | 9.2 | 1441739 |
| 1725658800 | 9.22 | -0.54 | -5.53 | 9.72 | 9.75 | 9.19 | 2194445 |
| 1725572400 | 9.76 | -0.16 | -1.61 | 10.01 | 10.06 | 9.73 | 812937 |
| 1725486000 | 9.92 | -0.11 | -1.10 | 9.95 | 10.19 | 9.9 | 1159976 |
| 1725399600 | 10.03 | -0.97 | -8.82 | 10.56 | 10.56 | 9.97 | 2526420 |
| 1725054000 | 11 | 0.44 | 4.17 | 10.78 | 11.01 | 10.7 | 1982573 |
| 1724967600 | 10.56 | -0.08 | -0.75 | 10.79 | 10.79 | 10.53 | 749954 |
| 1724881200 | 10.64 | -0.4 | -3.62 | 10.81 | 10.85 | 10.51 | 3297506 |
| 1724794800 | 11.04 | -0.01 | -0.09 | 11.05 | 11.13 | 11 | 1387467 |
| 1724708400 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1724449200 | 11.05 | 0.29 | 2.70 | 10.84 | 11.07 | 10.81 | 1606100 |
| 1724362800 | 10.76 | -0.11 | -1.01 | 10.78 | 10.87 | 10.74 | 2644908 |
| 1724276400 | 10.87 | 0.09 | 0.83 | 10.85 | 10.94 | 10.75 | 912410 |
| 1724190000 | 10.78 | 0 | 0.00 | 10.74 | 10.87 | 10.69 | 1020588 |
| 1724103600 | 10.78 | 0.21 | 1.99 | 10.61 | 10.85 | 10.6 | 1308363 |
| 1723844400 | 10.57 | -0.18 | -1.67 | 10.6 | 10.68 | 10.34 | 1484324 |
| 1723758000 | 10.75 | 0.43 | 4.17 | 10.54 | 10.97 | 10.45 | 2037167 |
| 1723671600 | 10.32 | 0.34 | 3.41 | 10.27 | 10.34 | 10.05 | 2098032 |
| 1723585200 | 9.98 | -0.14 | -1.38 | 9.2 | 10.01 | 9.15 | 2647780 |
| 1723498800 | 10.12 | 0.15 | 1.50 | 10.1 | 10.2 | 9.98 | 1253728 |
| 1723239600 | 9.97 | 0.13 | 1.32 | 9.9 | 10.07 | 9.9 | 1573585 |
| 1723153200 | 9.84 | 0.31 | 3.25 | 9.65 | 9.8699999 | 9.59 | 1266364 |
| 1723066800 | 9.53 | -0.41 | -4.12 | 10.11 | 10.12 | 9.49 | 1663210 |
| 1722980400 | 9.94 | -0.31 | -3.02 | 9.66 | 10.12 | 9.6199999 | 2613927 |
| 1722634800 | 10.25 | -0.58 | -5.36 | 10.77 | 10.88 | 10.17 | 4090581 |
| 1722548400 | 10.83 | -0.69 | -5.99 | 11.46 | 11.5 | 10.77 | 1626454 |
| 1722462000 | 11.52 | 0.66 | 6.08 | 11.11 | 11.64 | 11.11 | 2777216 |
| 1722375600 | 10.86 | -0.24 | -2.16 | 10.98 | 11.18 | 10.82 | 1155332 |
| 1722289200 | 11.1 | 0.05 | 0.45 | 11.01 | 11.12 | 10.91 | 862719 |
| 1722030000 | 11.05 | 0.01 | 0.09 | 11.15 | 11.28 | 10.9 | 1308496 |
| 1721943600 | 11.04 | 0 | 0.00 | 11 | 11.16 | 10.73 | 1452579 |
| 1721857200 | 11.04 | -0.1 | -0.90 | 11.13 | 11.35 | 11.01 | 2142983 |
| 1721770800 | 11.14 | 0.01 | 0.09 | 11.01 | 11.23 | 10.96 | 1665649 |
| 1721684400 | 11.13 | 0.09 | 0.82 | 11.02 | 11.24 | 11.01 | 1377345 |
| 1721425200 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1721338800 | 11.04 | -0.9 | -7.54 | 11.82 | 11.9 | 10.99 | 2353529 |
| 1721252400 | 11.94 | -0.34 | -2.77 | 12.25 | 12.27 | 11.85 | 2008979 |
| 1721166000 | 12.28 | -0.26 | -2.07 | 12.45 | 12.54 | 12.09 | 1814497 |
| 1721079600 | 12.54 | -0.27 | -2.11 | 12.72 | 12.75 | 12.42 | 1165751 |
| 1720820400 | 12.81 | 0.31 | 2.48 | 12.73 | 13.06 | 12.58 | 1208296 |
| 1720734000 | 12.5 | -0.19 | -1.50 | 12.8 | 12.85 | 12.35 | 1071837 |
| 1720647600 | 12.69 | 0.05 | 0.40 | 12.7 | 12.75 | 12.53 | 1665083 |
| 1720561200 | 12.64 | -0.29 | -2.24 | 12.93 | 13.04 | 12.6 | 912773 |
| 1720474800 | 12.93 | -0.32 | -2.42 | 13.18 | 13.23 | 12.71 | 1193223 |
| 1720215600 | 13.25 | 0.1 | 0.76 | 13.28 | 13.35 | 13.1 | 1328207 |
| 1720129200 | 13.15 | 0.11 | 0.84 | 13 | 13.17 | 13 | 222888 |
| 1720042800 | 13.04 | 0.5 | 3.99 | 12.84 | 13.17 | 12.84 | 1077102 |
| 1719956400 | 12.54 | 0.16 | 1.29 | 12.55 | 12.6 | 12.34 | 926304 |
| 1719610800 | 12.38 | 0.06 | 0.49 | 12.6 | 12.67 | 12.24 | 1187133 |
| 1719524400 | 12.32 | -0.2 | -1.60 | 12.58 | 12.66 | 12.3 | 813152 |
| 1719438000 | 12.52 | 0.43 | 3.56 | 12.21 | 12.53 | 12.09 | 952738 |
| 1719351600 | 12.09 | -0.32 | -2.58 | 12.31 | 12.4 | 12.08 | 1266775 |
| 1719265200 | 12.41 | 0.36 | 2.99 | 12.07 | 12.44 | 12.01 | 975056 |
| 1719006000 | 12.05 | -0.11 | -0.90 | 12 | 12.09 | 11.77 | 6381842 |
| 1718919600 | 12.16 | 0.15 | 1.25 | 12.2 | 12.28 | 12.07 | 1468295 |
| 1718833200 | 12.01 | 0.07 | 0.59 | 11.95 | 12.11 | 11.91 | 489434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
