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 | -0.03 | -0.2997002997 | 10.01 | 10.1 | 9.97 | 358111 | 9.98 | CS |
| 4 | 0.03 | 0.301507537688 | 9.95 | 10.1 | 9.95 | 167912 | 9.97519284 | CS |
| 12 | 0.04 | 0.402414486922 | 9.94 | 10.1 | 9.89 | 101498 | 9.96145426 | CS |
| 26 | -0.05 | -0.49850448654 | 10.03 | 10.1 | 9.89 | 69145 | 9.94828396 | CS |
| 52 | -0.05 | -0.49850448654 | 10.03 | 10.1 | 9.89 | 35126 | 9.94828396 | CS |
| 156 | -0.05 | -0.49850448654 | 10.03 | 10.1 | 9.89 | 11662 | 9.94828396 | CS |
| 260 | 0.23 | 2.35897435897 | 9.75 | 10.73 | 9.51 | 59463 | 9.90662253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.98 | 0 | 0.00 | 9.98 | 9.99 | 9.975 | 227883 |
| 1734651300 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 22 |
| 1734564900 | 9.98 | -0.12 | -1.19 | 10.09 | 10.09 | 9.97 | 662448 |
| 1734478500 | 10.1 | 0.12 | 1.20 | 10.1 | 10.1 | 10.1 | 0 |
| 1734392100 | 9.98 | -0.1 | -0.99 | 10.01 | 10.01 | 9.97 | 900201 |
| 1734132900 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 8 |
| 1734046500 | 10.08 | 0.09 | 0.90 | 10.08 | 10.08 | 10.08 | 0 |
| 1733960100 | 9.99 | -0.03 | -0.30 | 9.97 | 9.99 | 9.97 | 2250 |
| 1733873700 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 1 |
| 1733787300 | 10.02 | 0.05 | 0.50 | 9.99 | 10.02 | 9.99 | 321 |
| 1733528100 | 9.97 | 0 | 0.00 | 9.98 | 9.98 | 9.97 | 0 |
| 1733441700 | 9.97 | -0.02 | -0.20 | 9.97 | 9.97 | 9.97 | 2415 |
| 1733355300 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1733268900 | 9.99 | -0.02 | -0.20 | 10.01 | 10.01 | 9.97 | 239802 |
| 1733182500 | 10.01 | 0.05 | 0.50 | 9.965 | 10.01 | 9.96 | 37795 |
| 1732917840 | 9.96 | -0.01 | -0.05 | 9.97 | 9.97 | 9.96 | 1966 |
| 1732750500 | 9.965 | -0.01 | -0.05 | 9.97 | 9.97 | 9.965 | 3650 |
| 1732664100 | 9.97 | 0.01 | 0.10 | 9.96 | 9.97 | 9.96 | 344501 |
| 1732577700 | 9.96 | 0.01 | 0.10 | 9.95 | 9.97 | 9.95 | 767061 |
| 1732318500 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 234500 |
| 1732232100 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 8701 |
| 1732145700 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 68600 |
| 1732059300 | 9.95 | 0 | 0.00 | 9.95 | 9.9536 | 9.95 | 153775 |
| 1731972900 | 9.95 | 0 | 0.00 | 9.9521 | 9.9521 | 9.95 | 20162 |
| 1731713700 | 9.95 | -0 | -0.03 | 9.95 | 9.95 | 9.94 | 10935 |
| 1731627300 | 9.9528 | 0 | 0.03 | 9.95 | 9.955 | 9.9449 | 619379 |
| 1731540900 | 9.95 | 0 | 0.00 | 9.96 | 9.96 | 9.95 | 322084 |
| 1731454500 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1731368100 | 9.95 | 0 | 0.00 | 9.94 | 9.95 | 9.94 | 5901 |
| 1731108900 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 4310 |
| 1731022500 | 9.95 | 0 | 0.00 | 9.94 | 9.95 | 9.94 | 369 |
| 1730936100 | 9.95 | 0.01 | 0.10 | 9.95 | 9.95 | 9.95 | 2715 |
| 1730849700 | 9.94 | -0.01 | -0.10 | 9.96 | 9.96 | 9.94 | 184570 |
| 1730763300 | 9.95 | 0 | 0.00 | 9.94 | 9.95 | 9.94 | 271 |
| 1730500500 | 9.95 | 0 | 0.05 | 9.95 | 9.95 | 9.94 | 42363 |
| 1730414100 | 9.945 | 0.01 | 0.05 | 9.95 | 9.96 | 9.94 | 60009 |
| 1730327700 | 9.94 | -0.01 | -0.10 | 9.95 | 9.95 | 9.94 | 29025 |
| 1730241300 | 9.95 | 0.01 | 0.10 | 9.95 | 9.95 | 9.95 | 302 |
| 1730154900 | 9.94 | 0.01 | 0.10 | 9.93 | 9.94 | 9.93 | 122365 |
| 1729895700 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1729809300 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1729722900 | 9.93 | -0.01 | -0.10 | 9.94 | 9.94 | 9.93 | 51424 |
| 1729636500 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 206 |
| 1729550100 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 209 |
| 1729290900 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 48 |
| 1729204500 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 743347 |
| 1729118100 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 7361 |
| 1729031700 | 9.94 | 0 | 0.00 | 9.93 | 9.945 | 9.93 | 54913 |
| 1728945300 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 200 |
| 1728686100 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.935 | 2600 |
| 1728599700 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1728513300 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 21123 |
| 1728426900 | 9.94 | 0.01 | 0.10 | 9.94 | 9.94 | 9.94 | 204 |
| 1728340500 | 9.93 | 0.04 | 0.40 | 9.94 | 9.94 | 9.93 | 25587 |
| 1728081300 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1727994900 | 9.89 | -0.04 | -0.40 | 9.89 | 9.89 | 9.89 | 101 |
| 1727908500 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1727822100 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 368 |
| 1727735520 | 9.93 | 0 | 0.00 | 9.94 | 9.94 | 9.93 | 2 |
| 1727476500 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1727390100 | 9.93 | 0 | 0.00 | 9.94 | 9.94 | 9.93 | 252245 |
| 1727303700 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.925 | 455963 |
| 1727217300 | 9.93 | 0.01 | 0.10 | 9.93 | 9.93 | 9.925 | 28580 |
| 1727130900 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 41675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
