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 | 0.2 | 2.0202020202 | 9.9 | 10.625 | 9.58 | 1954787 | 10.02265362 | CS |
| 4 | -1.09 | -9.74084003575 | 11.19 | 11.31 | 9.16 | 1215088 | 10.20885625 | CS |
| 12 | -2.06 | -16.9407894737 | 12.16 | 13.37 | 9.16 | 1113257 | 11.03790672 | CS |
| 26 | -2.19 | -17.8193653377 | 12.29 | 14.22 | 9.16 | 1201450 | 12.12285409 | CS |
| 52 | -4.8 | -32.2147651007 | 14.9 | 15.275 | 9.16 | 1214670 | 12.55947684 | CS |
| 156 | -11.96 | -54.2157751587 | 22.06 | 25.59 | 9.16 | 1246006 | 15.53768463 | CS |
| 260 | -4.58 | -31.1989100817 | 14.68 | 28.45 | 4.22 | 1294789 | 15.89645395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 10.16 | 0.29 | 2.94 | 9.88 | 10.295 | 9.75 | 2160346 |
| 1726872000 | 9.8699999 | -0.6 | -5.73 | 9.82 | 10.01 | 9.58 | 5300623 |
| 1726785600 | 10.47 | 0.31 | 3.05 | 10.52 | 10.625 | 10.405 | 1383092 |
| 1726699200 | 10.16 | -0.03 | -0.29 | 10.24 | 10.55 | 10.11 | 1194383 |
| 1726612800 | 10.19 | 0.23 | 2.31 | 10.12 | 10.33 | 10.09 | 714562 |
| 1726526400 | 9.96 | 0.11 | 1.12 | 9.9 | 10.005 | 9.725 | 1244108 |
| 1726267200 | 9.85 | 0.51 | 5.46 | 9.51 | 9.85 | 9.45 | 770918 |
| 1726180800 | 9.34 | -0.04 | -0.43 | 9.42 | 9.55 | 9.16 | 735448 |
| 1726094400 | 9.38 | -0.11 | -1.16 | 9.5 | 9.5 | 9.185 | 1224675 |
| 1726008000 | 9.49 | -0.55 | -5.48 | 9.89 | 9.985 | 9.405 | 1067960 |
| 1725921600 | 10.04 | -0.09 | -0.89 | 10.1 | 10.18 | 9.95 | 1314647 |
| 1725662400 | 10.13 | -0.33 | -3.15 | 10.43 | 10.5062 | 10.055 | 1624718 |
| 1725576000 | 10.46 | -0.12 | -1.13 | 10.69 | 10.69 | 10.4 | 819875 |
| 1725489600 | 10.58 | -0.29 | -2.67 | 10.85 | 10.9018 | 10.54 | 780366 |
| 1725403200 | 10.87 | -0.42 | -3.72 | 11.11 | 11.18 | 10.855 | 1111910 |
| 1725057600 | 11.29 | 0.12 | 1.07 | 11.25 | 11.31 | 11.0501 | 958403 |
| 1724971200 | 11.17 | 0.13 | 1.18 | 11.17 | 11.26 | 11 | 553893 |
| 1724884800 | 11.04 | 0.04 | 0.36 | 10.95 | 11.17 | 10.845 | 1049094 |
| 1724798400 | 11 | -0.08 | -0.72 | 11.06 | 11.12 | 10.925 | 504583 |
| 1724712000 | 11.08 | -0.02 | -0.18 | 11.19 | 11.28 | 11.07 | 878036 |
| 1724452800 | 11.1 | 0.42 | 3.93 | 10.79 | 11.25 | 10.72 | 1004407 |
| 1724366400 | 10.68 | -0.19 | -1.75 | 10.85 | 10.89 | 10.64 | 677260 |
| 1724280000 | 10.87 | 0.17 | 1.59 | 10.8 | 10.96 | 10.73 | 706651 |
| 1724193600 | 10.7 | -0.24 | -2.19 | 10.87 | 10.93 | 10.69 | 456514 |
| 1724107200 | 10.94 | 0.09 | 0.83 | 10.93 | 11.04 | 10.885 | 574227 |
| 1723848000 | 10.85 | 0.07 | 0.65 | 10.72 | 10.9 | 10.71 | 548903 |
| 1723761600 | 10.78 | 0.28 | 2.67 | 10.83 | 11.01 | 10.77 | 706656 |
| 1723675200 | 10.5 | -0.07 | -0.66 | 10.65 | 10.7076 | 10.43 | 722415 |
| 1723588800 | 10.57 | 0.43 | 4.24 | 10.24 | 10.63 | 10.22 | 1398541 |
| 1723502400 | 10.14 | -0.24 | -2.31 | 10.4 | 10.41 | 10.09 | 1830415 |
| 1723243200 | 10.38 | -0.28 | -2.63 | 10.62 | 10.75 | 10.3 | 989200 |
| 1723156800 | 10.66 | 0.17 | 1.62 | 10.59 | 10.685 | 10.405 | 944789 |
| 1723070400 | 10.49 | -0.27 | -2.51 | 11.01 | 11.03 | 10.47 | 831832 |
| 1722984000 | 10.76 | -0.07 | -0.65 | 10.77 | 10.98 | 10.65 | 915477 |
| 1722897600 | 10.83 | -0.41 | -3.65 | 10.52 | 10.86 | 10.24 | 2124639 |
| 1722638400 | 11.24 | -0.88 | -7.26 | 11.67 | 11.82 | 11.05 | 1930044 |
| 1722552000 | 12.12 | -0.59 | -4.64 | 12.86 | 12.93 | 12.065 | 1355011 |
| 1722465600 | 12.71 | 0.94 | 7.99 | 12.71 | 13.37 | 12.6 | 3001033 |
| 1722379200 | 11.77 | -0.09 | -0.76 | 11.88 | 11.95 | 11.68 | 1315971 |
| 1722292800 | 11.86 | -0.06 | -0.50 | 11.95 | 12 | 11.655 | 1238814 |
| 1722033600 | 11.92 | 0.13 | 1.10 | 11.96 | 12.02 | 11.72 | 1160133 |
| 1721947200 | 11.79 | -0.01 | -0.08 | 11.73 | 12.04 | 11.68 | 2256148 |
| 1721860800 | 11.8 | -0.15 | -1.26 | 11.88 | 12.11 | 11.74 | 830652 |
| 1721774400 | 11.95 | -0.01 | -0.08 | 11.82 | 12.08 | 11.79 | 872003 |
| 1721688000 | 11.96 | 0.03 | 0.25 | 11.95 | 12.02 | 11.78 | 1625879 |
| 1721428800 | 11.93 | -0.53 | -4.25 | 12.39 | 12.39 | 11.81 | 787031 |
| 1721342400 | 12.46 | 0.02 | 0.16 | 12.4 | 12.85 | 12.3394 | 956523 |
| 1721256000 | 12.44 | -0.02 | -0.16 | 12.32 | 12.47 | 12.2 | 1015791 |
| 1721169600 | 12.46 | 0.36 | 2.98 | 12.15 | 12.49 | 12.15 | 1009968 |
| 1721083200 | 12.1 | 0.13 | 1.09 | 12 | 12.2 | 11.91 | 978129 |
| 1720824000 | 11.97 | -0.04 | -0.33 | 12.19 | 12.19 | 11.945 | 733798 |
| 1720737600 | 12.01 | 0.74 | 6.57 | 11.61 | 12.105 | 11.58 | 1396701 |
| 1720651200 | 11.27 | -0.16 | -1.40 | 11.36 | 11.43 | 11.125 | 915031 |
| 1720564800 | 11.43 | 0.03 | 0.26 | 11.38 | 11.5 | 11.26 | 1056318 |
| 1720478400 | 11.4 | -0.2 | -1.72 | 11.74 | 11.82 | 11.4 | 808597 |
| 1720219200 | 11.6 | -0.39 | -3.25 | 11.88 | 11.91 | 11.59 | 608293 |
| 1720040640 | 11.99 | 0.12 | 1.01 | 11.95 | 12.06 | 11.89 | 402246 |
| 1719960000 | 11.87 | 0.03 | 0.25 | 11.84 | 12.07 | 11.8 | 739736 |
| 1719873600 | 11.84 | -0.23 | -1.91 | 12.16 | 12.28 | 11.78 | 804047 |
| 1719614400 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1719528000 | 12.07 | -0.18 | -1.47 | 12.17 | 12.26 | 12.05 | 1280963 |
| 1719441600 | 12.25 | -0.33 | -2.62 | 12.37 | 12.47 | 12.22 | 737795 |
| 1719355200 | 12.58 | -0.08 | -0.63 | 12.62 | 12.69 | 12.39 | 781191 |
| 1719268800 | 12.66 | 0.18 | 1.44 | 12.58 | 12.87 | 12.48 | 766019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
