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 | -0.28 | -2.62910798122 | 10.65 | 10.71 | 10.34 | 21683 | 10.52550861 | CS |
| 4 | 0.39 | 3.90781563126 | 9.98 | 10.73 | 9.98 | 32511 | 10.32730859 | CS |
| 12 | 0.67 | 6.90721649485 | 9.7 | 10.73 | 9.45 | 39295 | 10.0485571 | CS |
| 26 | 1 | 10.6723585912 | 9.37 | 10.73 | 9.08 | 29236 | 9.92215486 | CS |
| 52 | 0.59 | 6.0327198364 | 9.78 | 10.73 | 7.65 | 27603 | 9.41567366 | CS |
| 156 | -1.74 | -14.3682906689 | 12.11 | 13.04 | 7.65 | 36611 | 10.81168042 | CS |
| 260 | -0.78 | -6.99551569507 | 11.15 | 13.18 | 4.71 | 26661 | 10.8370987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 10.37 | -0.21 | -1.98 | 10.57 | 10.57 | 10.35 | 31376 |
| 1721770800 | 10.58 | 0 | 0.00 | 10.63 | 10.63 | 10.36 | 23420 |
| 1721684400 | 10.58 | 0.14 | 1.34 | 10.47 | 10.62 | 10.4 | 19835 |
| 1721425200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1721338800 | 10.44 | -0.15 | -1.42 | 10.65 | 10.71 | 10.44 | 25200 |
| 1721252400 | 10.59 | 0.01 | 0.09 | 10.65 | 10.67 | 10.59 | 24288 |
| 1721166000 | 10.58 | -0.01 | -0.09 | 10.57 | 10.73 | 10.57 | 28052 |
| 1721079600 | 10.59 | 0.14 | 1.34 | 10.45 | 10.62 | 10.45 | 37178 |
| 1720820400 | 10.45 | 0.1 | 0.97 | 10.41 | 10.45 | 10.37 | 23626 |
| 1720734000 | 10.35 | 0.02 | 0.19 | 10.39 | 10.39 | 10.28 | 24592 |
| 1720647600 | 10.33 | 0.04 | 0.39 | 10.29 | 10.39 | 10.25 | 47399 |
| 1720561200 | 10.29 | -0.03 | -0.29 | 10.39 | 10.42 | 10.28 | 43674 |
| 1720474800 | 10.32 | -0.04 | -0.39 | 10.31 | 10.45 | 10.3 | 44528 |
| 1720215600 | 10.36 | 0.1 | 0.97 | 10.26 | 10.39 | 10.26 | 23322 |
| 1720129200 | 10.26 | 0.03 | 0.29 | 10.24 | 10.31 | 10.2 | 37658 |
| 1720042800 | 10.23 | 0.06 | 0.59 | 10.22 | 10.24 | 10.17 | 10505 |
| 1719956400 | 10.17 | 0.02 | 0.20 | 10.19 | 10.24 | 10.17 | 39815 |
| 1719610800 | 10.15 | -0.02 | -0.20 | 10.15 | 10.18 | 10.11 | 15662 |
| 1719524400 | 10.17 | 0.11 | 1.09 | 10.08 | 10.17 | 10.04 | 68110 |
| 1719438000 | 10.06 | 0.08 | 0.80 | 9.98 | 10.15 | 9.98 | 65179 |
| 1719351600 | 9.98 | -0.02 | -0.20 | 9.96 | 10 | 9.95 | 75623 |
| 1719265200 | 10 | 0.02 | 0.20 | 9.98 | 10.05 | 9.98 | 89529 |
| 1719006000 | 9.98 | -0.04 | -0.40 | 10.04 | 10.04 | 9.95 | 36236 |
| 1718919600 | 10.02 | -0.07 | -0.69 | 10.09 | 10.09 | 9.92 | 37497 |
| 1718833200 | 10.09 | -0.01 | -0.10 | 10.1 | 10.1 | 10.03 | 70154 |
| 1718746800 | 10.1 | 0.03 | 0.30 | 10.15 | 10.2 | 10.09 | 60652 |
| 1718660400 | 10.07 | 0.11 | 1.10 | 10.04 | 10.15 | 10.04 | 68716 |
| 1718401200 | 9.96 | 0.02 | 0.20 | 9.92 | 10.01 | 9.92 | 34400 |
| 1718314800 | 9.94 | -0.03 | -0.30 | 9.97 | 10 | 9.9 | 40712 |
| 1718228400 | 9.97 | 0.01 | 0.10 | 9.97 | 10.1 | 9.97 | 49061 |
| 1718142000 | 9.96 | -0.04 | -0.40 | 9.99 | 10 | 9.92 | 31002 |
| 1718055600 | 10 | 0.08 | 0.81 | 9.95 | 10 | 9.88 | 16037 |
| 1717796400 | 9.92 | 0.06 | 0.61 | 9.86 | 9.94 | 9.86 | 18485 |
| 1717710000 | 9.86 | -0.02 | -0.20 | 9.85 | 9.91 | 9.82 | 53792 |
| 1717623600 | 9.88 | 0 | 0.00 | 9.8699999 | 9.9 | 9.85 | 26914 |
| 1717537200 | 9.88 | 0.01 | 0.10 | 9.8699999 | 9.88 | 9.8 | 21226 |
| 1717450800 | 9.8699999 | -0.02 | -0.20 | 9.93 | 9.93 | 9.86 | 23495 |
| 1717191600 | 9.89 | -0.04 | -0.40 | 9.89 | 9.92 | 9.82 | 22329 |
| 1717105200 | 9.93 | -0.01 | -0.10 | 9.94 | 9.97 | 9.91 | 47366 |
| 1717018800 | 9.94 | -0.11 | -1.09 | 10.04 | 10.04 | 9.86 | 64356 |
| 1716932400 | 10.05 | 0.02 | 0.20 | 10.05 | 10.05 | 10.02 | 37160 |
| 1716846000 | 10.03 | 0.1 | 1.01 | 9.95 | 10.09 | 9.95 | 101590 |
| 1716586800 | 9.93 | 0.05 | 0.51 | 9.89 | 9.97 | 9.89 | 37307 |
| 1716500400 | 9.88 | -0.03 | -0.30 | 9.92 | 9.94 | 9.83 | 24908 |
| 1716414000 | 9.91 | 0 | 0.00 | 9.91 | 9.92 | 9.8699999 | 28657 |
| 1716327600 | 9.91 | -0.06 | -0.60 | 9.97 | 9.98 | 9.89 | 62087 |
| 1715982000 | 9.97 | 0.02 | 0.20 | 9.92 | 9.97 | 9.9 | 134180 |
| 1715895600 | 9.95 | 0.08 | 0.81 | 9.89 | 9.98 | 9.88 | 64297 |
| 1715809200 | 9.8699999 | -0.02 | -0.20 | 9.89 | 9.9 | 9.86 | 45537 |
| 1715722800 | 9.89 | 0.09 | 0.92 | 9.8699999 | 9.89 | 9.7899999 | 22285 |
| 1715636400 | 9.8 | -0.04 | -0.41 | 9.88 | 9.9 | 9.78 | 17910 |
| 1715377200 | 9.84 | 0.02 | 0.20 | 9.86 | 9.9 | 9.78 | 17644 |
| 1715290800 | 9.82 | 0.02 | 0.20 | 9.83 | 9.88 | 9.78 | 58854 |
| 1715204400 | 9.8 | -0.04 | -0.41 | 9.84 | 9.85 | 9.76 | 27846 |
| 1715118000 | 9.84 | 0.09 | 0.92 | 9.68 | 9.9 | 9.68 | 33969 |
| 1715031600 | 9.75 | 0.05 | 0.52 | 9.75 | 9.75 | 9.64 | 11162 |
| 1714772400 | 9.7 | 0.09 | 0.94 | 9.65 | 9.72 | 9.61 | 13243 |
| 1714686000 | 9.61 | 0.01 | 0.10 | 9.59 | 9.65 | 9.58 | 8786 |
| 1714599600 | 9.6 | -0.08 | -0.83 | 9.7 | 9.7 | 9.45 | 26371 |
| 1714513200 | 9.68 | -0.1 | -1.02 | 9.75 | 9.84 | 9.65 | 20573 |
| 1714426800 | 9.78 | -0.15 | -1.51 | 9.91 | 9.91 | 9.75 | 24327 |
| 1714167600 | 9.93 | 0.11 | 1.12 | 9.82 | 9.95 | 9.8 | 17233 |
| 1714081200 | 9.82 | 0.06 | 0.61 | 9.75 | 9.85 | 9.7 | 13212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
