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 | -0.17 | -1.5668202765 | 10.85 | 10.95 | 10.64 | 225792 | 10.77162858 | CS |
| 4 | 0.17 | 1.61750713606 | 10.51 | 10.95 | 10.4849 | 176989 | 10.71990086 | CS |
| 12 | 0.61 | 6.05759682224 | 10.07 | 10.95 | 10 | 155010 | 10.52859425 | CS |
| 26 | 0.71 | 7.12136409228 | 9.97 | 10.95 | 9.83 | 154323 | 10.3242376 | CS |
| 52 | 0.53 | 5.22167487685 | 10.15 | 10.95 | 8.8 | 159100 | 9.99490023 | CS |
| 156 | -1.69 | -13.6620856912 | 12.37 | 12.66 | 8.5195 | 163036 | 10.37579507 | CS |
| 260 | 0.05 | 0.470366886171 | 10.63 | 12.82 | 6.85 | 175473 | 10.34613272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 10.68 | 0 | 0.00 | 10.72 | 10.72 | 10.64 | 173830 |
| 1721342400 | 10.68 | -0.04 | -0.37 | 10.7 | 10.75 | 10.67 | 405527 |
| 1721256000 | 10.72 | -0.12 | -1.11 | 10.74 | 10.79 | 10.698 | 203929 |
| 1721169600 | 10.84 | -0.03 | -0.28 | 10.86 | 10.87 | 10.84 | 166771 |
| 1721083200 | 10.87 | -0.01 | -0.09 | 10.85 | 10.9087 | 10.85 | 194234 |
| 1720824000 | 10.88 | 0.01 | 0.09 | 10.85 | 10.95 | 10.85 | 158501 |
| 1720737600 | 10.87 | 0.02 | 0.18 | 10.9 | 10.9 | 10.83 | 165913 |
| 1720651200 | 10.85 | 0.12 | 1.12 | 10.78 | 10.85 | 10.745 | 120328 |
| 1720564800 | 10.73 | 0 | 0.00 | 10.75 | 10.76 | 10.71 | 244064 |
| 1720478400 | 10.73 | -0.07 | -0.65 | 10.77 | 10.81 | 10.705 | 148734 |
| 1720219200 | 10.8 | -0.04 | -0.37 | 10.85 | 10.86 | 10.7901 | 113909 |
| 1720040640 | 10.84 | 0.16 | 1.50 | 10.7 | 10.84 | 10.68 | 150634 |
| 1719960000 | 10.68 | 0.02 | 0.19 | 10.69 | 10.69 | 10.615 | 199752 |
| 1719873600 | 10.66 | 0.08 | 0.76 | 10.67 | 10.67 | 10.61 | 159126 |
| 1719614400 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1719528000 | 10.58 | -0.03 | -0.28 | 10.6 | 10.63 | 10.58 | 210356 |
| 1719441600 | 10.61 | -0.02 | -0.19 | 10.63 | 10.65 | 10.58 | 108592 |
| 1719355200 | 10.63 | 0.12 | 1.14 | 10.57 | 10.64 | 10.5231 | 157776 |
| 1719268800 | 10.51 | -0.01 | -0.10 | 10.53 | 10.57 | 10.51 | 158688 |
| 1719009600 | 10.52 | 0.04 | 0.38 | 10.51 | 10.545 | 10.4849 | 118960 |
| 1718923200 | 10.48 | -0.05 | -0.47 | 10.5 | 10.55 | 10.48 | 240510 |
| 1718750400 | 10.53 | 0 | 0.00 | 10.51 | 10.55 | 10.51 | 156591 |
| 1718664000 | 10.53 | 0.07 | 0.67 | 10.45 | 10.53 | 10.44 | 203685 |
| 1718404800 | 10.46 | -0.08 | -0.76 | 10.46 | 10.49 | 10.43 | 163895 |
| 1718318400 | 10.54 | -0.05 | -0.47 | 10.62 | 10.63 | 10.49 | 129417 |
| 1718232000 | 10.59 | 0.08 | 0.76 | 10.59 | 10.63 | 10.54 | 96610 |
| 1718145600 | 10.51 | 0 | 0.00 | 10.49 | 10.51 | 10.47 | 86354 |
| 1718059200 | 10.51 | -0.02 | -0.19 | 10.53 | 10.5485 | 10.4773 | 75519 |
| 1717800000 | 10.53 | -0.05 | -0.47 | 10.54 | 10.585 | 10.53 | 100391 |
| 1717713600 | 10.58 | 0.04 | 0.38 | 10.55 | 10.6 | 10.53 | 252327 |
| 1717627200 | 10.54 | 0.12 | 1.15 | 10.44 | 10.56 | 10.44 | 88730 |
| 1717540800 | 10.42 | 0.05 | 0.48 | 10.37 | 10.43 | 10.36 | 175830 |
| 1717454400 | 10.37 | -0.01 | -0.10 | 10.35 | 10.44 | 10.34 | 196852 |
| 1717195200 | 10.38 | 0.09 | 0.87 | 10.27 | 10.385 | 10.25 | 156847 |
| 1717108800 | 10.29 | 0.01 | 0.10 | 10.25 | 10.3399 | 10.25 | 165862 |
| 1717022400 | 10.28 | -0.18 | -1.72 | 10.36 | 10.36 | 10.28 | 153464 |
| 1716936000 | 10.46 | -0.04 | -0.38 | 10.52 | 10.52 | 10.44 | 78301 |
| 1716590400 | 10.5 | 0.04 | 0.38 | 10.47 | 10.5227 | 10.43 | 77431 |
| 1716504000 | 10.46 | -0.09 | -0.85 | 10.55 | 10.565 | 10.4536 | 83396 |
| 1716417600 | 10.55 | -0.03 | -0.28 | 10.56 | 10.5991 | 10.55 | 180059 |
| 1716331200 | 10.58 | 0 | 0.00 | 10.54 | 10.59 | 10.54 | 78719 |
| 1716244800 | 10.58 | 0.03 | 0.28 | 10.59 | 10.629 | 10.55 | 127554 |
| 1715985600 | 10.55 | -0.01 | -0.09 | 10.57 | 10.57 | 10.545 | 152974 |
| 1715899200 | 10.56 | -0.01 | -0.09 | 10.53 | 10.58 | 10.52 | 249556 |
| 1715812800 | 10.57 | 0.14 | 1.34 | 10.45 | 10.58 | 10.45 | 267283 |
| 1715726400 | 10.43 | -0.01 | -0.10 | 10.37 | 10.44 | 10.37 | 142388 |
| 1715640000 | 10.44 | -0.01 | -0.10 | 10.51 | 10.515 | 10.4 | 185371 |
| 1715380800 | 10.45 | 0.05 | 0.48 | 10.41 | 10.525 | 10.31 | 214853 |
| 1715294400 | 10.4 | 0.13 | 1.27 | 10.28 | 10.4 | 10.27 | 134823 |
| 1715208000 | 10.27 | -0.04 | -0.39 | 10.24 | 10.275 | 10.24 | 93668 |
| 1715121600 | 10.31 | 0.06 | 0.59 | 10.33 | 10.33 | 10.26 | 130896 |
| 1715035200 | 10.25 | 0.07 | 0.69 | 10.22 | 10.25 | 10.2 | 68083 |
| 1714776000 | 10.18 | 0.08 | 0.79 | 10.16 | 10.2 | 10.13 | 42822 |
| 1714689600 | 10.1 | 0.01 | 0.10 | 10.11 | 10.115 | 10.07 | 73497 |
| 1714603200 | 10.09 | 0.03 | 0.30 | 10.09 | 10.1608 | 10 | 152981 |
| 1714516800 | 10.06 | -0.05 | -0.49 | 10.12 | 10.12 | 10.05 | 187788 |
| 1714430400 | 10.11 | 0.01 | 0.10 | 10.1 | 10.115 | 10.06 | 166350 |
| 1714171200 | 10.1 | 0.08 | 0.80 | 10.07 | 10.13 | 10.0452 | 163111 |
| 1714084800 | 10.02 | -0.06 | -0.60 | 10 | 10.049 | 10 | 185108 |
| 1713998400 | 10.08 | -0.02 | -0.20 | 10.14 | 10.15 | 10.04 | 137280 |
| 1713912000 | 10.1 | 0.12 | 1.20 | 10.01 | 10.11 | 9.94 | 166320 |
| 1713825600 | 9.98 | 0.11 | 1.11 | 9.91 | 10 | 9.88 | 148886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
