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 | -0.3 | -2.90416263311 | 10.33 | 10.72 | 9.98 | 357226 | 10.21311053 | CS |
| 4 | -0.97 | -8.81818181818 | 11 | 11.69 | 9.98 | 393241 | 10.76725205 | CS |
| 12 | -0.07 | -0.693069306931 | 10.1 | 12.14 | 9.49 | 529946 | 10.62180087 | CS |
| 26 | 2.57 | 34.4504021448 | 7.46 | 12.14 | 6.67 | 608537 | 9.69173633 | CS |
| 52 | 1.9 | 23.3702337023 | 8.13 | 12.14 | 6.67 | 588060 | 9.09234405 | CS |
| 156 | 0.3 | 3.08324768756 | 9.73 | 12.5 | 5.64 | 893592 | 8.48785452 | CS |
| 260 | -1.97 | -16.4166666667 | 12 | 13.65 | 5.64 | 879343 | 8.57757288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 10.1 | -0.05 | -0.49 | 10.14 | 10.22 | 10.07 | 274412 |
| 1733873700 | 10.15 | -0.22 | -2.12 | 10.33 | 10.35 | 10.1 | 198838 |
| 1733787300 | 10.37 | 0.22 | 2.17 | 10.4 | 10.72 | 10.34 | 442798 |
| 1733528100 | 10.15 | -0.07 | -0.68 | 10.28 | 10.28 | 10.07 | 457309 |
| 1733441700 | 10.22 | -0.13 | -1.26 | 10.33 | 10.39 | 10.16 | 407173 |
| 1733355300 | 10.35 | -0.27 | -2.54 | 10.65 | 10.75 | 10.33 | 500854 |
| 1733268900 | 10.62 | 0.06 | 0.57 | 10.555 | 10.71 | 10.52 | 314900 |
| 1733182500 | 10.56 | -0.21 | -1.95 | 10.78 | 10.78 | 10.54 | 294708 |
| 1732917840 | 10.77 | 0.1 | 0.94 | 10.65 | 10.86 | 10.64 | 205753 |
| 1732750500 | 10.67 | -0.04 | -0.37 | 10.78 | 10.94 | 10.65 | 343423 |
| 1732664100 | 10.71 | -0.36 | -3.25 | 10.87 | 10.91 | 10.41 | 789770 |
| 1732577700 | 11.07 | -0.19 | -1.69 | 11.33 | 11.41 | 10.95 | 350437 |
| 1732318500 | 11.26 | -0.11 | -0.97 | 11.345 | 11.46 | 11.2 | 207707 |
| 1732232100 | 11.37 | 0.12 | 1.07 | 11.29 | 11.6 | 11.2 | 342150 |
| 1732145700 | 11.25 | -0.12 | -1.06 | 11.35 | 11.69 | 11.235 | 1029483 |
| 1732059300 | 11.37 | 0.24 | 2.16 | 11.08 | 11.38 | 11.08 | 260867 |
| 1731972900 | 11.13 | 0.29 | 2.68 | 10.89 | 11.21 | 10.82 | 448946 |
| 1731713700 | 10.84 | 0.02 | 0.18 | 10.81 | 10.885 | 10.765 | 354371 |
| 1731627300 | 10.82 | -0.18 | -1.64 | 10.94 | 11.11 | 10.765 | 362840 |
| 1731540900 | 11 | -0.16 | -1.43 | 11.24 | 11.24 | 10.8 | 974680 |
| 1731454500 | 11.16 | -0.54 | -4.62 | 11.585 | 11.59 | 11.14 | 814878 |
| 1731368100 | 11.7 | 0.09 | 0.78 | 11.61 | 11.98 | 11.545 | 718526 |
| 1731108900 | 11.61 | -0.4 | -3.33 | 11.96 | 12.1 | 11.5 | 1124827 |
| 1731022500 | 12.01 | 0.72 | 6.38 | 11.16 | 12.14 | 11.1 | 2508802 |
| 1730936100 | 11.29 | 0.74 | 7.01 | 10.84 | 11.41 | 10.84 | 1400499 |
| 1730849700 | 10.55 | 0.13 | 1.25 | 10.415 | 10.67 | 10.355 | 454255 |
| 1730763300 | 10.42 | -0.17 | -1.61 | 10.64 | 10.725 | 10.37 | 304573 |
| 1730500500 | 10.59 | 0.24 | 2.32 | 10.42 | 10.66 | 10.28 | 494524 |
| 1730414100 | 10.35 | -0.26 | -2.45 | 10.61 | 10.65 | 10.21 | 476543 |
| 1730327700 | 10.61 | 0.03 | 0.28 | 10.54 | 10.67 | 10.51 | 587084 |
| 1730241300 | 10.58 | 0.03 | 0.28 | 10.5 | 10.6 | 10.28 | 660284 |
| 1730154900 | 10.55 | 0.77 | 7.87 | 9.8 | 10.695 | 9.735 | 1407197 |
| 1729895700 | 9.78 | 0.05 | 0.51 | 9.73 | 9.84 | 9.65 | 179702 |
| 1729809300 | 9.73 | 0.16 | 1.67 | 9.59 | 9.755 | 9.5 | 262484 |
| 1729722900 | 9.57 | -0.05 | -0.52 | 9.59 | 9.746 | 9.5 | 281810 |
| 1729636500 | 9.6199999 | -0.15 | -1.54 | 9.7 | 9.7 | 9.49 | 235161 |
| 1729550100 | 9.77 | -0.24 | -2.40 | 10.02 | 10.02 | 9.755 | 161375 |
| 1729290900 | 10.01 | -0.06 | -0.60 | 10.08 | 10.14 | 10 | 510450 |
| 1729204500 | 10.07 | 0.13 | 1.31 | 9.96 | 10.07 | 9.895 | 256637 |
| 1729118100 | 9.94 | 0.11 | 1.12 | 9.89 | 10.05 | 9.86 | 441073 |
| 1729031700 | 9.83 | -0.2 | -1.99 | 9.96 | 9.965 | 9.78 | 345547 |
| 1728945300 | 10.03 | 0.05 | 0.50 | 9.92 | 10.05 | 9.82 | 316710 |
| 1728686100 | 9.98 | 0.03 | 0.30 | 9.94 | 10.09 | 9.65 | 347489 |
| 1728599700 | 9.95 | -0.04 | -0.40 | 9.96 | 10.03 | 9.865 | 456438 |
| 1728513300 | 9.99 | 0.12 | 1.22 | 9.9 | 10.045 | 9.78 | 862823 |
| 1728426900 | 9.8699999 | -0.14 | -1.40 | 9.89 | 9.89 | 9.6908 | 421563 |
| 1728340500 | 10.01 | 0.04 | 0.40 | 9.93 | 10.105 | 9.88 | 316650 |
| 1728081300 | 9.97 | -0.01 | -0.10 | 10.06 | 10.09 | 9.93 | 472211 |
| 1727994900 | 9.98 | -0.08 | -0.80 | 9.99 | 10.03 | 9.9 | 262474 |
| 1727908500 | 10.06 | -0.02 | -0.20 | 10.05 | 10.205 | 9.99 | 289514 |
| 1727822100 | 10.08 | -0.15 | -1.47 | 10.31 | 10.312 | 9.92 | 362996 |
| 1727735520 | 10.23 | -0.08 | -0.78 | 10.37 | 10.37 | 9.9949999 | 567558 |
| 1727476500 | 10.31 | 0.01 | 0.10 | 10.4 | 10.51 | 10.195 | 436845 |
| 1727390100 | 10.3 | 0.18 | 1.78 | 10.33 | 10.36 | 10.21 | 407698 |
| 1727303700 | 10.12 | -0.09 | -0.88 | 10.21 | 10.26 | 10.095 | 465174 |
| 1727217300 | 10.21 | 0.37 | 3.76 | 9.97 | 10.51 | 9.91 | 845781 |
| 1727130900 | 9.84 | 0.08 | 0.82 | 9.8 | 9.9241 | 9.72 | 535215 |
| 1726871700 | 9.76 | -0.2 | -1.96 | 9.93 | 9.93 | 9.7 | 1161223 |
| 1726785300 | 9.955 | 0.02 | 0.15 | 10.1 | 10.135 | 9.93 | 824948 |
| 1726698900 | 9.94 | -0.19 | -1.88 | 10.13 | 10.365 | 9.92 | 719901 |
| 1726612500 | 10.13 | -0.06 | -0.59 | 10.091 | 10.165 | 9.98 | 601660 |
| 1726526100 | 10.19 | -0.1 | -0.97 | 10.34 | 10.38 | 10.075 | 456782 |
| 1726266900 | 10.29 | 0.26 | 2.59 | 10.12 | 10.35 | 10.08 | 586015 |
| 1726180500 | 10.03 | -0.1 | -0.99 | 10.21 | 10.3 | 10 | 688357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
