News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.542 | 5.12287334594 | 10.58 | 11.23 | 10.44 | 58454536 | 10.66604314 | CS |
| 4 | -0.278 | -2.43859649123 | 11.4 | 11.9698 | 10.3 | 56199444 | 11.17157407 | CS |
| 12 | 0.712 | 6.83957732949 | 10.41 | 12.445 | 8.5 | 63900708 | 10.58284161 | CS |
| 26 | -5.748 | -34.0723177238 | 16.87 | 19.0799 | 8.5 | 51805894 | 12.14205836 | CS |
| 52 | -0.098 | -0.873440285205 | 11.22 | 19.0799 | 8.5 | 41742709 | 12.09112009 | CS |
| 156 | -1.898 | -14.5775729647 | 13.02 | 19.08 | 8.5 | 33880062 | 13.20998137 | CS |
| 260 | -2.638 | -19.1715116279 | 13.76 | 26.09 | 8.5 | 39706831 | 14.91459788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718100 | 10.9 | 0.28 | 2.64 | 10.515 | 11.01 | 10.26 | 79117516 |
| 1750458900 | 10.62 | 0.04 | 0.38 | 10.71 | 10.79 | 10.5 | 58280582 |
| 1750286100 | 10.58 | 0.02 | 0.19 | 10.555 | 10.77 | 10.53 | 58064062 |
| 1750199700 | 10.56 | -0.34 | -3.12 | 10.7 | 10.85 | 10.44 | 58247929 |
| 1750113300 | 10.9 | 0.53 | 5.11 | 10.58 | 10.93 | 10.45 | 59225572 |
| 1749854100 | 10.37 | -0.53 | -4.86 | 10.322 | 10.65 | 10.3 | 72832362 |
| 1749767700 | 10.9 | -0.16 | -1.45 | 10.88 | 10.9648 | 10.68 | 54919904 |
| 1749681300 | 11.06 | -0.78 | -6.59 | 11.95 | 11.95 | 10.99 | 72716033 |
| 1749594900 | 11.84 | 0.08 | 0.68 | 11.81 | 11.9698 | 11.68 | 41802081 |
| 1749508500 | 11.76 | -0.02 | -0.17 | 11.89 | 11.95 | 11.7447 | 40444345 |
| 1749249300 | 11.78 | 0.51 | 4.53 | 11.48 | 11.8 | 11.42 | 50269953 |
| 1749162900 | 11.27 | -0.15 | -1.31 | 11.34 | 11.51 | 11.22 | 50667433 |
| 1749076500 | 11.42 | -0.05 | -0.44 | 11.52 | 11.58 | 11.32 | 43198056 |
| 1748990100 | 11.47 | 0.09 | 0.79 | 11.33 | 11.53 | 11.21 | 46017876 |
| 1748903700 | 11.38 | -0.03 | -0.26 | 11.3 | 11.39 | 11.03 | 49582048 |
| 1748644500 | 11.41 | 0.01 | 0.09 | 11.3 | 11.47 | 11.19 | 62894092 |
| 1748558100 | 11.4 | -0.03 | -0.26 | 11.635 | 11.67 | 11.31 | 61325410 |
| 1748471700 | 11.43 | -0.21 | -1.80 | 11.72 | 11.74 | 11.39 | 61504609 |
| 1748385300 | 11.64 | 0.45 | 4.02 | 11.4 | 11.8 | 11.37 | 69597647 |
| 1748039700 | 11.19 | -0.21 | -1.84 | 11.06 | 11.28 | 11.02 | 46790551 |
| 1747953300 | 11.4 | 0.16 | 1.42 | 11.24 | 11.56 | 11.183283 | 50532580 |
| 1747866900 | 11.24 | -0.41 | -3.52 | 11.46 | 11.56 | 11.19 | 58983114 |
| 1747780500 | 11.65 | -0.2 | -1.69 | 11.83 | 11.96 | 11.565 | 44137977 |
| 1747694100 | 11.85 | -0.01 | -0.08 | 11.67 | 11.925 | 11.5 | 43339514 |
| 1747434900 | 11.86 | 0.1 | 0.85 | 11.77 | 11.98 | 11.67 | 46830050 |
| 1747348500 | 11.76 | -0.08 | -0.68 | 11.85 | 11.87 | 11.465 | 55960722 |
| 1747262100 | 11.84 | -0.46 | -3.74 | 12.235 | 12.445 | 11.82 | 73889675 |
| 1747175700 | 12.3 | 0.63 | 5.40 | 11.76 | 12.385 | 11.74 | 86306571 |
| 1747089300 | 11.67 | 0.56 | 5.04 | 11.925 | 12.1 | 11.49 | 82002014 |
| 1746830100 | 11.11 | 0.08 | 0.73 | 11.105 | 11.23 | 10.93 | 59515170 |
| 1746743700 | 11.03 | 0.47 | 4.45 | 10.795 | 11.2 | 10.67 | 57636214 |
| 1746657300 | 10.56 | 0.13 | 1.25 | 10.5 | 10.68 | 10.4407 | 41321319 |
| 1746570900 | 10.43 | -0.23 | -2.16 | 10.44 | 10.59 | 10.38 | 59313297 |
| 1746484500 | 10.66 | 0.14 | 1.33 | 10.42 | 10.98 | 10.4 | 82106146 |
| 1746225300 | 10.52 | 0.49 | 4.89 | 10.25 | 10.69 | 10.25 | 75016251 |
| 1746138900 | 10.03 | 0.08 | 0.80 | 10.03 | 10.22 | 9.98 | 52468465 |
| 1746052500 | 9.95 | 0.05 | 0.51 | 9.65 | 9.99 | 9.48 | 66653208 |
| 1745966100 | 9.9 | 0.05 | 0.51 | 9.75 | 9.94 | 9.64 | 60829110 |
| 1745879700 | 9.85 | 0.1 | 1.03 | 9.77 | 10.005 | 9.68 | 57827030 |
| 1745620500 | 9.75 | 0.14 | 1.46 | 9.59 | 9.84 | 9.4949999 | 65101779 |
| 1745534100 | 9.61 | 0.29 | 3.11 | 9.41 | 9.68 | 9.21 | 70490511 |
| 1745447700 | 9.32 | 0.01 | 0.11 | 9.82 | 10.03 | 9.31 | 101683018 |
| 1745361300 | 9.31 | 0.24 | 2.65 | 9.185 | 9.33 | 9.0399999 | 62219642 |
| 1745274900 | 9.07 | -0.39 | -4.12 | 9.3 | 9.32 | 8.96 | 59953258 |
| 1744929300 | 9.46 | 0.04 | 0.42 | 9.41 | 9.56 | 9.2899999 | 53538657 |
| 1744842900 | 9.42 | -0.43 | -4.37 | 9.92 | 9.96 | 9.27 | 71111881 |
| 1744756500 | 9.85 | 0.27 | 2.82 | 9.585 | 9.97 | 9.585 | 66030344 |
| 1744670100 | 9.58 | -0.09 | -0.93 | 9.965 | 9.97 | 9.43 | 62400619 |
| 1744410900 | 9.67 | 0.16 | 1.68 | 9.51 | 9.7 | 9.3 | 53196343 |
| 1744324500 | 9.51 | -1.61 | -14.48 | 10.53 | 10.66 | 9.44 | 84292486 |
| 1744238100 | 11.12 | 2.05 | 22.60 | 9.13 | 11.23 | 9.085 | 133789188 |
| 1744151700 | 9.07 | -0.64 | -6.59 | 10.05 | 10.0501 | 8.92 | 80249343 |
| 1744065300 | 9.71 | 0.25 | 2.64 | 9.01 | 10.22 | 9 | 72342459 |
| 1743806100 | 9.46 | -0.05 | -0.47 | 9.21 | 9.58 | 8.5 | 110426152 |
| 1743719700 | 9.505 | -1.09 | -10.25 | 9.975 | 9.96 | 9.5 | 76983490 |
| 1743633300 | 10.59 | 0.29 | 2.82 | 10.11 | 10.64 | 10.1 | 64229681 |
| 1743546900 | 10.3 | -0.25 | -2.37 | 10.3 | 10.36 | 9.93 | 74491600 |
| 1743460500 | 10.55 | -0.15 | -1.40 | 10.41 | 10.68 | 10.06 | 66369974 |
| 1743201300 | 10.7 | -0.44 | -3.95 | 11.06 | 11.15 | 10.65 | 59553816 |
| 1743114900 | 11.14 | -0.3 | -2.62 | 11.32 | 11.35 | 11.09 | 53301710 |
| 1743028500 | 11.44 | -0.07 | -0.61 | 11.545 | 11.55 | 11.3 | 46256734 |
| 1742942100 | 11.51 | -0.32 | -2.70 | 11.95 | 12.07 | 11.46 | 57354358 |
| 1742855700 | 11.83 | 0.44 | 3.86 | 11.56 | 11.9 | 11.54 | 44575049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
