News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -2.58126195029 | 10.46 | 10.61 | 10.0204 | 192600 | 10.36436014 | CS |
| 4 | -0.86 | -7.78280542986 | 11.05 | 11.19 | 9.16 | 192096 | 10.43593714 | CS |
| 12 | -1.1 | -9.74313551816 | 11.29 | 11.82 | 9.16 | 168928 | 10.89833715 | CS |
| 26 | -1.11 | -9.82300884956 | 11.3 | 11.82 | 9.16 | 156323 | 11.01818695 | CS |
| 52 | 0.34 | 3.45177664975 | 9.85 | 11.82 | 9.16 | 155144 | 10.8703021 | CS |
| 156 | -0.87 | -7.86618444846 | 11.06 | 11.82 | 8.5195 | 163393 | 10.1720205 | CS |
| 260 | 1.04 | 11.3661202186 | 9.15 | 12.82 | 8.5195 | 163059 | 10.53836526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 10.19 | -0.03 | -0.29 | 10.25 | 10.27 | 10.17 | 144206 |
| 1744843200 | 10.22 | -0.17 | -1.64 | 10.35 | 10.35 | 10.165 | 160430 |
| 1744756800 | 10.39 | -0.16 | -1.52 | 10.53 | 10.61 | 10.33 | 191901 |
| 1744670400 | 10.55 | 0.23 | 2.23 | 10.52 | 10.565 | 10.36 | 184926 |
| 1744411200 | 10.32 | -0.01 | -0.10 | 10.32 | 10.35 | 10.19 | 146170 |
| 1744324800 | 10.33 | -0.11 | -1.05 | 10.46 | 10.46 | 10.0204 | 279572 |
| 1744238400 | 10.44 | 0.74 | 7.63 | 9.75 | 10.44 | 9.73 | 313608 |
| 1744152000 | 9.7 | 0.04 | 0.41 | 9.92 | 10.1729 | 9.66 | 315554 |
| 1744065600 | 9.66 | -0.2 | -2.03 | 9.5 | 9.785 | 9.16 | 313156 |
| 1743806400 | 9.86 | -0.78 | -7.33 | 10.37 | 10.37 | 9.8 | 331167 |
| 1743720000 | 10.64 | -0.23 | -2.12 | 10.7 | 10.7383 | 10.6 | 138050 |
| 1743633600 | 10.87 | -0.02 | -0.18 | 10.8 | 10.89 | 10.79 | 142780 |
| 1743547200 | 10.89 | 0.04 | 0.37 | 10.83 | 10.89 | 10.74 | 183663 |
| 1743460800 | 10.85 | 0.01 | 0.09 | 10.77 | 10.85 | 10.67 | 269401 |
| 1743201600 | 10.84 | -0.05 | -0.46 | 10.9 | 10.92 | 10.77 | 206628 |
| 1743115200 | 10.89 | -0.04 | -0.37 | 10.89 | 10.93 | 10.855 | 115908 |
| 1743028800 | 10.93 | -0.09 | -0.82 | 10.97 | 11.035 | 10.93 | 167271 |
| 1742942400 | 11.02 | -0.05 | -0.45 | 11.1 | 11.19 | 11.01 | 153178 |
| 1742856000 | 11.07 | 0.04 | 0.36 | 11.1 | 11.1 | 11.06 | 80737 |
| 1742596800 | 11.03 | -0.02 | -0.18 | 11.02 | 11.05 | 10.9643 | 83627 |
| 1742510400 | 11.05 | 0 | 0.00 | 11.05 | 11.0981 | 11.02 | 64184 |
| 1742424000 | 11.05 | 0.05 | 0.45 | 11.07 | 11.07 | 11.002 | 88387 |
| 1742337600 | 11 | -0.01 | -0.09 | 11.04 | 11.04 | 10.9501 | 110880 |
| 1742251200 | 11.01 | 0.14 | 1.29 | 10.92 | 11.06 | 10.92 | 149838 |
| 1741992000 | 10.87 | 0.06 | 0.56 | 10.77 | 10.89 | 10.76 | 101220 |
| 1741905600 | 10.81 | -0.13 | -1.19 | 10.94 | 10.95 | 10.78 | 138774 |
| 1741819200 | 10.94 | 0.08 | 0.74 | 10.94 | 10.99 | 10.8407 | 166790 |
| 1741732800 | 10.86 | -0.08 | -0.73 | 10.97 | 10.97 | 10.785 | 208717 |
| 1741646400 | 10.94 | -0.18 | -1.62 | 11.11 | 11.12 | 10.91 | 241329 |
| 1741390800 | 11.12 | 0.06 | 0.54 | 11.04 | 11.12 | 10.97 | 203987 |
| 1741304400 | 11.06 | -0.11 | -0.98 | 11.11 | 11.11 | 10.96 | 163171 |
| 1741218000 | 11.17 | 0.09 | 0.81 | 11.13 | 11.17 | 11.06 | 196745 |
| 1741131600 | 11.08 | -0.12 | -1.07 | 11.15 | 11.15 | 10.97 | 201926 |
| 1741045200 | 11.2 | -0.08 | -0.71 | 11.26 | 11.35 | 11.2 | 172145 |
| 1740786000 | 11.28 | 0.06 | 0.53 | 11.26 | 11.28 | 11.155 | 129039 |
| 1740699600 | 11.22 | -0.06 | -0.53 | 11.31 | 11.36 | 11.21 | 74913 |
| 1740613200 | 11.28 | -0.01 | -0.09 | 11.35 | 11.35 | 11.2 | 102687 |
| 1740526800 | 11.29 | -0.08 | -0.70 | 11.41 | 11.41 | 11.25 | 66074 |
| 1740440400 | 11.37 | 0.01 | 0.09 | 11.39 | 11.4299 | 11.31 | 97629 |
| 1740181200 | 11.36 | 0 | 0.00 | 11.42 | 11.45 | 11.295 | 137451 |
| 1740094800 | 11.36 | -0.02 | -0.18 | 11.45 | 11.45 | 11.3299 | 94077 |
| 1740008400 | 11.38 | -0.01 | -0.09 | 11.41 | 11.41 | 11.29 | 117628 |
| 1739922000 | 11.39 | 0.06 | 0.53 | 11.34 | 11.41 | 11.33 | 107875 |
| 1739576400 | 11.33 | -0.06 | -0.53 | 11.31 | 11.385 | 11.31 | 147217 |
| 1739490000 | 11.39 | 0.08 | 0.71 | 11.4 | 11.4123 | 11.32 | 145557 |
| 1739403600 | 11.31 | 0 | 0.00 | 11.28 | 11.4 | 11.23 | 310997 |
| 1739317200 | 11.31 | 0.09 | 0.80 | 11.23 | 11.31 | 11.2 | 117630 |
| 1739230800 | 11.22 | 0 | 0.00 | 11.25 | 11.29 | 11.21 | 149720 |
| 1738971600 | 11.22 | -0.07 | -0.62 | 11.3 | 11.39 | 11.18 | 219219 |
| 1738885200 | 11.29 | 0.02 | 0.18 | 11.27 | 11.34 | 11.27 | 181463 |
| 1738798800 | 11.27 | 0.08 | 0.71 | 11.18 | 11.36 | 11.16 | 220756 |
| 1738712400 | 11.19 | 0.03 | 0.27 | 11.14 | 11.2 | 11.14 | 207719 |
| 1738626000 | 11.16 | -0.12 | -1.06 | 11.16 | 11.2 | 11.101 | 167124 |
| 1738366800 | 11.28 | 0.02 | 0.18 | 11.25 | 11.32 | 11.195 | 188310 |
| 1738280400 | 11.26 | -0.02 | -0.18 | 11.32 | 11.34 | 11.21 | 223928 |
| 1738194000 | 11.28 | -0.14 | -1.23 | 11.44 | 11.44 | 11.24 | 169251 |
| 1738107600 | 11.42 | 0.01 | 0.09 | 11.82 | 11.82 | 11.36 | 99269 |
| 1738021200 | 11.41 | 0.02 | 0.18 | 11.35 | 11.44 | 11.3095 | 208583 |
| 1737762000 | 11.39 | 0.15 | 1.33 | 11.29 | 11.45 | 11.29 | 127892 |
| 1737675600 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1737589200 | 11.24 | 0.05 | 0.45 | 11.3 | 11.33 | 11.23 | 135936 |
| 1737502800 | 11.19 | -0.05 | -0.44 | 11.245 | 11.31 | 11.19 | 120693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
