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 | 0.18 | 1.86142709411 | 9.67 | 10.51 | 9.46 | 2460271 | 9.90922698 | SP |
| 4 | -0.55 | -5.28846153846 | 10.4 | 12.1902 | 9.46 | 2032001 | 10.64742059 | SP |
| 12 | -1.38 | -12.2885129118 | 11.23 | 13.3721 | 9.46 | 1646128 | 10.96198137 | SP |
| 26 | -7.02 | -41.6123295791 | 16.87 | 17.37 | 9.46 | 1582571 | 11.547332 | SP |
| 52 | -9.47 | -49.016563147 | 19.32 | 24.66 | 9.46 | 1117846 | 13.7228805 | SP |
| 156 | -20.15 | -67.1666666667 | 30 | 41.76 | 9.46 | 569692 | 17.01080841 | SP |
| 260 | -16.15 | -62.1153846154 | 26 | 56.6166 | 4.82 | 696165 | 13.01305474 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 9.59 | -0.18 | -1.84 | 9.57 | 9.72 | 9.46 | 3015258 |
| 1726785000 | 9.77 | -0.64 | -6.15 | 9.67 | 9.91 | 9.58 | 2461676 |
| 1726698600 | 10.41 | 0.55 | 5.58 | 9.89 | 10.51 | 9.5 | 3215681 |
| 1726612200 | 9.86 | 0.07 | 0.72 | 9.84 | 9.97 | 9.6649999 | 1788801 |
| 1726525800 | 9.7899999 | -0.04 | -0.41 | 9.67 | 9.914 | 9.64 | 1819937 |
| 1726266600 | 9.83 | -0.58 | -5.57 | 9.97 | 10.025 | 9.685 | 5380475 |
| 1726180200 | 10.41 | -1 | -8.76 | 10.96 | 11.01 | 10.405 | 2391211 |
| 1726093800 | 11.41 | -0.16 | -1.34 | 11.46 | 11.875 | 11.335 | 1630908 |
| 1726007400 | 11.565 | -0.08 | -0.64 | 11.55 | 11.89 | 11.55 | 1232029 |
| 1725921000 | 11.64 | -0.35 | -2.92 | 11.77 | 11.89 | 11.62 | 1099618 |
| 1725661800 | 11.99 | 0.66 | 5.83 | 11.32 | 12.1902 | 11.27 | 3180090 |
| 1725575400 | 11.33 | -0.5 | -4.23 | 11.19 | 11.4199 | 10.98 | 1413494 |
| 1725489000 | 11.83 | -0.11 | -0.92 | 11.9 | 11.93 | 11.66 | 1184733 |
| 1725402600 | 11.94 | 0.67 | 5.94 | 11.73 | 12.19 | 11.7 | 1635783 |
| 1725057000 | 11.27 | 0.4 | 3.68 | 10.98 | 11.39 | 10.89 | 2589167 |
| 1724970600 | 10.87 | -0.11 | -1.00 | 10.96 | 11.025 | 10.69 | 1092619 |
| 1724884200 | 10.98 | 0.54 | 5.17 | 10.85 | 11.09 | 10.84 | 1229470 |
| 1724797800 | 10.44 | -0.03 | -0.29 | 10.55 | 10.645 | 10.37 | 1138978 |
| 1724711400 | 10.47 | -0.08 | -0.76 | 10.4 | 10.62 | 10.39 | 1108082 |
| 1724452200 | 10.55 | -0.7 | -6.22 | 10.99 | 11.045 | 10.5098 | 2181573 |
| 1724365800 | 11.25 | 0.47 | 4.36 | 10.81 | 11.35 | 10.8053 | 1548738 |
| 1724279400 | 10.78 | -0.07 | -0.65 | 10.82 | 11.015 | 10.6387 | 1153583 |
| 1724193000 | 10.85 | -0.02 | -0.18 | 10.49 | 10.95 | 10.44 | 1743001 |
| 1724106600 | 10.87 | -0.32 | -2.86 | 11.19 | 11.25 | 10.81 | 1110453 |
| 1723847400 | 11.19 | -0.5 | -4.28 | 11.71 | 11.7987 | 11.19 | 2997644 |
| 1723761000 | 11.69 | -0.79 | -6.33 | 11.78 | 12.101 | 11.55 | 2218158 |
| 1723674600 | 12.48 | 0.29 | 2.38 | 12.32 | 12.77 | 12.1899 | 814727 |
| 1723588200 | 12.19 | 0.09 | 0.74 | 12.39 | 12.475 | 12.17 | 595323 |
| 1723501800 | 12.1 | -0.49 | -3.89 | 12.23 | 12.485 | 12.02 | 2241042 |
| 1723242600 | 12.59 | 0.03 | 0.24 | 12.48 | 12.71 | 12.35 | 733164 |
| 1723156200 | 12.56 | -0.73 | -5.49 | 12.9 | 12.975 | 12.39 | 1121492 |
| 1723069800 | 13.29 | 0.33 | 2.55 | 12.94 | 13.3721 | 12.84 | 1475605 |
| 1722983400 | 12.96 | 0.22 | 1.73 | 13.07 | 13.125 | 12.71 | 1451084 |
| 1722897000 | 12.74 | 1.09 | 9.36 | 12.94 | 13.03 | 12.59 | 2209438 |
| 1722637800 | 11.65 | 0.01 | 0.09 | 11.31 | 12.14 | 11.24 | 1686901 |
| 1722551400 | 11.64 | 0.33 | 2.92 | 11.23 | 11.91 | 11.2 | 1815780 |
| 1722465000 | 11.31 | -0.52 | -4.40 | 11.47 | 11.5801 | 11.223 | 1192310 |
| 1722378600 | 11.83 | -0.38 | -3.11 | 12.11 | 12.26 | 11.73 | 1315836 |
| 1722292200 | 12.21 | 0.03 | 0.25 | 12.11 | 12.7 | 12.11 | 853249 |
| 1722033000 | 12.18 | -0.07 | -0.57 | 12.26 | 12.43 | 12.135 | 687376 |
| 1721946600 | 12.25 | 0.86 | 7.55 | 12.39 | 12.44 | 12.1399 | 1495331 |
| 1721860200 | 11.39 | 0.22 | 1.97 | 11.1 | 11.39 | 10.985 | 714450 |
| 1721773800 | 11.17 | -0.02 | -0.13 | 11.29 | 11.37 | 11.15 | 854714 |
| 1721687400 | 11.185 | 0.04 | 0.31 | 11.33 | 11.4604 | 11.17 | 926847 |
| 1721428200 | 11.15 | 0.4 | 3.72 | 11.38 | 11.395 | 11.1 | 1595242 |
| 1721341800 | 10.75 | 0.36 | 3.46 | 10.33 | 10.78 | 10.29 | 1817762 |
| 1721255400 | 10.39 | 0.64 | 6.56 | 10 | 10.55 | 9.91 | 3804231 |
| 1721169000 | 9.75 | -0.41 | -4.04 | 10.14 | 10.1799 | 9.685 | 1448980 |
| 1721082600 | 10.16 | 0.08 | 0.79 | 10.12 | 10.25 | 9.8886 | 1452303 |
| 1720823400 | 10.08 | 0.41 | 4.24 | 10.15 | 10.18 | 9.94 | 1222147 |
| 1720737000 | 9.67 | -0.4 | -3.92 | 9.64 | 9.825 | 9.5119 | 1481015 |
| 1720650600 | 10.065 | 0 | 0.00 | 9.95 | 10.18 | 9.83 | 926099 |
| 1720564200 | 10.065 | -0.01 | -0.05 | 9.93 | 10.259 | 9.85 | 1380234 |
| 1720477800 | 10.07 | 0.27 | 2.76 | 9.9 | 10.295 | 9.8097999 | 1491990 |
| 1720218600 | 9.8 | -0.5 | -4.85 | 10.07 | 10.115 | 9.64 | 2929899 |
| 1720040640 | 10.3 | -0.7 | -6.36 | 10.42 | 10.425 | 10.16 | 868445 |
| 1719959400 | 11 | -0.12 | -1.08 | 11.11 | 11.18 | 10.8 | 689598 |
| 1719873000 | 11.12 | -0.34 | -2.97 | 11.23 | 11.3107 | 11.05 | 621677 |
| 1719613800 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1719527400 | 11.46 | -0.11 | -0.95 | 11.34 | 11.525 | 11.25 | 578951 |
| 1719441000 | 11.57 | 0.11 | 0.96 | 11.68 | 11.74 | 11.43 | 873622 |
| 1719354600 | 11.46 | 0.48 | 4.37 | 11.13 | 11.515 | 11.13 | 1424027 |
| 1719268200 | 10.98 | 0.01 | 0.09 | 10.9 | 11.05 | 10.8598 | 469462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
