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 | 0.54 | 5.26315789474 | 10.26 | 11.1 | 10.21 | 178537 | 10.76718299 | CS |
| 4 | 0.85 | 8.54271356784 | 9.95 | 11.1 | 9.54 | 168469 | 10.11094756 | CS |
| 12 | -0.61 | -5.34618755478 | 11.41 | 13 | 9.54 | 211842 | 11.16159725 | CS |
| 26 | 0.64 | 6.29921259843 | 10.16 | 13 | 9.54 | 199661 | 11.14940302 | CS |
| 52 | -1.36 | -11.1842105263 | 12.16 | 13 | 8.19 | 177785 | 10.45855432 | CS |
| 156 | -8.87 | -45.0940518556 | 19.67 | 21.5 | 8.19 | 154727 | 13.07822449 | CS |
| 260 | -2.81 | -20.6465833946 | 13.61 | 22.93 | 8.19 | 173298 | 14.43872751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 10.8 | -0.16 | -1.46 | 10.91 | 10.92 | 10.68 | 132955 |
| 1721342100 | 10.96 | -0.02 | -0.18 | 10.9 | 11.1 | 10.89 | 145684 |
| 1721255700 | 10.98 | 0.22 | 2.04 | 10.86 | 11.0399 | 10.82 | 220051 |
| 1721169300 | 10.76 | 0.4 | 3.86 | 10.49 | 10.78 | 10.49 | 189867 |
| 1721082900 | 10.36 | 0.2 | 1.97 | 10.26 | 10.47 | 10.21 | 193105 |
| 1720823700 | 10.16 | 0.24 | 2.42 | 9.92 | 10.25 | 9.92 | 216404 |
| 1720737300 | 9.92 | 0.35 | 3.66 | 9.76 | 9.97 | 9.6 | 172377 |
| 1720650900 | 9.57 | -0.11 | -1.14 | 9.72 | 9.7449999 | 9.5399999 | 95783 |
| 1720564500 | 9.68 | -0.05 | -0.51 | 9.7 | 9.74 | 9.56 | 121247 |
| 1720478100 | 9.73 | -0.03 | -0.31 | 9.82 | 9.968 | 9.73 | 127240 |
| 1720218900 | 9.76 | -0.11 | -1.11 | 9.82 | 9.82 | 9.66 | 169844 |
| 1720040640 | 9.8699999 | -0.09 | -0.90 | 10 | 10 | 9.7899999 | 93581 |
| 1719959700 | 9.96 | 0.16 | 1.63 | 9.84 | 9.98 | 9.805 | 128272 |
| 1719873300 | 9.8 | -0.08 | -0.81 | 9.86 | 9.96 | 9.68 | 187180 |
| 1719614100 | 9.88 | 0.14 | 1.44 | 9.81 | 9.92 | 9.68 | 640761 |
| 1719527700 | 9.74 | 0.02 | 0.21 | 9.77 | 9.83 | 9.68 | 186922 |
| 1719441300 | 9.72 | -0.11 | -1.12 | 9.74 | 9.81 | 9.64 | 201018 |
| 1719354900 | 9.83 | -0.1 | -1.01 | 9.8699999 | 9.9 | 9.71 | 237276 |
| 1719268500 | 9.93 | 0.01 | 0.10 | 9.95 | 10.1099 | 9.88 | 202342 |
| 1719009300 | 9.92 | -0.02 | -0.20 | 9.94 | 10.126 | 9.85 | 526389 |
| 1718922900 | 9.94 | -0.04 | -0.40 | 9.98 | 10.065 | 9.85 | 286376 |
| 1718750100 | 9.98 | -0.29 | -2.82 | 10.22 | 10.2786 | 9.94 | 184262 |
| 1718663700 | 10.27 | 0.01 | 0.10 | 10.21 | 10.37 | 10.19 | 178462 |
| 1718404500 | 10.26 | -0.18 | -1.72 | 10.29 | 10.3 | 10.13 | 157492 |
| 1718318100 | 10.44 | -0.12 | -1.14 | 10.49 | 10.58 | 10.31 | 226941 |
| 1718231700 | 10.56 | 0.13 | 1.25 | 10.6 | 10.72 | 10.46 | 233982 |
| 1718145300 | 10.43 | -0.1 | -0.95 | 10.67 | 10.67 | 10.33 | 276793 |
| 1718058900 | 10.53 | -0.62 | -5.56 | 11.01 | 11.045 | 10.31 | 336029 |
| 1717799700 | 11.15 | -0.29 | -2.53 | 11.29 | 11.9957 | 11.065 | 454953 |
| 1717713300 | 11.44 | -0.11 | -0.91 | 11.51 | 11.56 | 11.38 | 228071 |
| 1717626900 | 11.545 | -0.01 | -0.04 | 11.55 | 11.59 | 11.33 | 194187 |
| 1717540500 | 11.55 | -0.36 | -3.02 | 11.83 | 11.83 | 11.52 | 243785 |
| 1717454100 | 11.91 | 0.06 | 0.51 | 11.99 | 12.065 | 11.78 | 222407 |
| 1717194900 | 11.85 | 0.02 | 0.17 | 11.84 | 11.93 | 11.77 | 257960 |
| 1717108500 | 11.83 | -0.16 | -1.33 | 11.99 | 12.04 | 11.81 | 149890 |
| 1717022100 | 11.99 | -0.25 | -2.04 | 12.19 | 12.25 | 11.96 | 205347 |
| 1716935700 | 12.24 | -0.01 | -0.08 | 12.25 | 12.4 | 12.17 | 221032 |
| 1716590100 | 12.25 | -0.04 | -0.33 | 12.32 | 12.45 | 12.14 | 241507 |
| 1716503700 | 12.29 | -0.09 | -0.69 | 12.44 | 12.53 | 12.225 | 226070 |
| 1716417300 | 12.375 | -0.03 | -0.20 | 12.37 | 12.415 | 12.16 | 254772 |
| 1716330900 | 12.4 | -0.26 | -2.05 | 12.62 | 12.66 | 12.305 | 265712 |
| 1716244500 | 12.66 | -0.21 | -1.63 | 12.98 | 13 | 12.65 | 211440 |
| 1715985300 | 12.87 | 0.2 | 1.58 | 12.75 | 12.9 | 12.555 | 273588 |
| 1715898900 | 12.67 | 0.16 | 1.28 | 12.54 | 12.74 | 12.5 | 163468 |
| 1715812500 | 12.51 | -0.01 | -0.08 | 12.59 | 12.59 | 12.41 | 183959 |
| 1715726100 | 12.52 | 0.16 | 1.29 | 12.49 | 12.71 | 12.46 | 245509 |
| 1715639700 | 12.36 | 0.16 | 1.31 | 12.2 | 12.39 | 12.12 | 255662 |
| 1715380500 | 12.2 | 0.12 | 0.99 | 12.1 | 12.23 | 11.96 | 253170 |
| 1715294100 | 12.08 | 0.15 | 1.26 | 11.96 | 12.08 | 11.8934 | 232136 |
| 1715207700 | 11.93 | 0.02 | 0.17 | 11.83 | 11.99 | 11.75 | 229991 |
| 1715121300 | 11.91 | 0.09 | 0.76 | 11.85 | 11.92 | 11.7 | 183111 |
| 1715034900 | 11.82 | 0.02 | 0.17 | 11.92 | 11.93 | 11.75 | 184727 |
| 1714775700 | 11.8 | 0.01 | 0.08 | 11.85 | 11.915 | 11.74 | 192323 |
| 1714689300 | 11.79 | 0.23 | 1.99 | 11.62 | 11.82 | 11.5 | 165172 |
| 1714602900 | 11.56 | 0.21 | 1.85 | 11.39 | 11.74 | 11.39 | 158884 |
| 1714516500 | 11.35 | -0.11 | -0.96 | 11.43 | 11.5 | 11.29 | 139460 |
| 1714430100 | 11.46 | 0.12 | 1.06 | 11.41 | 11.53 | 11.405 | 134774 |
| 1714170900 | 11.34 | -0.13 | -1.13 | 11.49 | 11.56 | 11.28 | 146130 |
| 1714084500 | 11.47 | 0.24 | 2.14 | 11.1 | 11.52 | 11.04 | 171668 |
| 1713998100 | 11.23 | -0.15 | -1.32 | 11.38 | 11.38 | 11.14 | 171828 |
| 1713911700 | 11.38 | 0.01 | 0.09 | 11.38 | 11.49 | 10.69 | 187822 |
| 1713825300 | 11.37 | -0.17 | -1.47 | 11.53 | 11.545 | 11.31 | 151887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
