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 | -0.06 | -0.538116591928 | 11.15 | 11.78 | 10.95 | 1357837 | 11.19308106 | CS |
| 4 | 0.49 | 4.62264150943 | 10.6 | 11.78 | 10.53 | 973002 | 10.94070071 | CS |
| 12 | 0.15 | 1.37111517367 | 10.94 | 11.78 | 9.72 | 986460 | 10.59794068 | CS |
| 26 | 1.57 | 16.4915966387 | 9.52 | 11.78 | 9.245 | 1114576 | 10.41739309 | CS |
| 52 | 2.9 | 35.409035409 | 8.19 | 11.78 | 6.7 | 1074999 | 9.3916129 | CS |
| 156 | 0.61 | 5.82061068702 | 10.48 | 11.95 | 5.4 | 1290293 | 8.48149717 | CS |
| 260 | 0.61 | 5.82061068702 | 10.48 | 11.95 | 5.4 | 1290293 | 8.48149717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 11.09 | -0.69 | -5.86 | 11.55 | 11.71 | 11.08 | 1247059 |
| 1721169600 | 11.78 | 0.78 | 7.09 | 11.1 | 11.78 | 11.045 | 1572328 |
| 1721083200 | 11 | 0 | 0.00 | 11.07 | 11.17 | 10.95 | 1335408 |
| 1720824000 | 11 | 0.02 | 0.18 | 11.1 | 11.12 | 10.97 | 1244995 |
| 1720737600 | 10.98 | 0.03 | 0.27 | 11.15 | 11.15 | 10.965 | 1389396 |
| 1720651200 | 10.95 | 0.12 | 1.11 | 10.82 | 10.96 | 10.74 | 581479 |
| 1720564800 | 10.83 | -0.04 | -0.37 | 10.82 | 10.9 | 10.76 | 628994 |
| 1720478400 | 10.87 | 0.13 | 1.21 | 10.84 | 10.97 | 10.79 | 496204 |
| 1720219200 | 10.74 | 0.01 | 0.09 | 10.73 | 10.755 | 10.625 | 391842 |
| 1720040640 | 10.73 | 0.02 | 0.19 | 10.72 | 10.85 | 10.7 | 286780 |
| 1719960000 | 10.71 | 0.1 | 0.94 | 10.6 | 10.735 | 10.53 | 485716 |
| 1719873600 | 10.61 | -0.1 | -0.93 | 10.81 | 10.85 | 10.59 | 752967 |
| 1719614400 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1719528000 | 10.71 | -0.1 | -0.93 | 10.85 | 10.85 | 10.545 | 1556374 |
| 1719441600 | 10.81 | -0.02 | -0.18 | 10.73 | 10.84 | 10.64 | 1193505 |
| 1719355200 | 10.83 | -0.1 | -0.91 | 10.88 | 10.9 | 10.685 | 610585 |
| 1719268800 | 10.93 | 0.13 | 1.20 | 10.83 | 10.96 | 10.79 | 778149 |
| 1719009600 | 10.8 | 0.12 | 1.12 | 11.05 | 11.05 | 10.63 | 2076706 |
| 1718923200 | 10.68 | 0.04 | 0.38 | 10.6 | 10.75 | 10.58 | 885542 |
| 1718750400 | 10.64 | 0.14 | 1.33 | 10.55 | 10.68 | 10.45 | 686056 |
| 1718664000 | 10.5 | 0.16 | 1.55 | 10.34 | 10.57 | 10.28 | 645257 |
| 1718404800 | 10.34 | -0.11 | -1.05 | 10.4 | 10.49 | 10.3 | 860808 |
| 1718318400 | 10.45 | 0.26 | 2.55 | 10.17 | 10.46 | 10.1 | 604377 |
| 1718232000 | 10.19 | 0.27 | 2.72 | 10.2 | 10.465 | 10.17 | 961098 |
| 1718145600 | 9.92 | -0.01 | -0.10 | 9.86 | 9.92 | 9.76 | 682660 |
| 1718059200 | 9.93 | 0.08 | 0.81 | 9.76 | 9.97 | 9.72 | 715616 |
| 1717800000 | 9.85 | -0.23 | -2.28 | 10 | 10.0663 | 9.82 | 600253 |
| 1717713600 | 10.08 | -0.2 | -1.95 | 10.18 | 10.26 | 10.015 | 513207 |
| 1717627200 | 10.28 | 0.1 | 0.98 | 10.25 | 10.34 | 10.085 | 622834 |
| 1717540800 | 10.18 | -0.19 | -1.83 | 10.28 | 10.315 | 10.075 | 794180 |
| 1717454400 | 10.37 | -0.49 | -4.51 | 11.04 | 11.04 | 10.255 | 1106084 |
| 1717195200 | 10.86 | -0.02 | -0.18 | 10.91 | 10.99 | 10.64 | 1135560 |
| 1717108800 | 10.88 | 0.31 | 2.93 | 10.61 | 10.91 | 10.6 | 1410485 |
| 1717022400 | 10.57 | -0.2 | -1.86 | 10.64 | 10.7 | 10.55 | 1070162 |
| 1716936000 | 10.77 | 0.04 | 0.37 | 10.84 | 11.04 | 10.715 | 514537 |
| 1716590400 | 10.73 | 0.03 | 0.28 | 10.82 | 10.82 | 10.62 | 521422 |
| 1716504000 | 10.7 | -0.18 | -1.65 | 10.92 | 10.96 | 10.66 | 577233 |
| 1716417600 | 10.88 | -0.22 | -1.98 | 11.1 | 11.105 | 10.785 | 843225 |
| 1716331200 | 11.1 | 0.39 | 3.64 | 10.71 | 11.215 | 10.71 | 1421761 |
| 1716244800 | 10.71 | 0.41 | 3.98 | 10.27 | 10.755 | 10.27 | 1105103 |
| 1715985600 | 10.3 | -0.12 | -1.15 | 10.44 | 10.44 | 10.24 | 698898 |
| 1715899200 | 10.42 | -0.15 | -1.42 | 10.53 | 10.56 | 10.4 | 812306 |
| 1715812800 | 10.57 | 0.19 | 1.83 | 10.41 | 10.61 | 10.41 | 404430 |
| 1715726400 | 10.38 | -0.16 | -1.52 | 10.67 | 10.69 | 10.37 | 526078 |
| 1715640000 | 10.54 | 0.13 | 1.25 | 10.43 | 10.62 | 10.39 | 687093 |
| 1715380800 | 10.41 | 0 | 0.00 | 10.43 | 10.555 | 10.33 | 633912 |
| 1715294400 | 10.41 | 0.31 | 3.07 | 10.09 | 10.44 | 10.04 | 834203 |
| 1715208000 | 10.1 | -0.01 | -0.10 | 10.04 | 10.14 | 9.96 | 668492 |
| 1715121600 | 10.11 | 0.06 | 0.60 | 10.09 | 10.28 | 10.0295 | 603982 |
| 1715035200 | 10.05 | 0.07 | 0.70 | 9.99 | 10.13 | 9.9 | 740961 |
| 1714776000 | 9.98 | 0.04 | 0.40 | 10.05 | 10.11 | 9.9 | 1352287 |
| 1714689600 | 9.94 | -0.26 | -2.55 | 10.25 | 10.32 | 9.801 | 2169993 |
| 1714603200 | 10.2 | -0.67 | -6.16 | 10.55 | 10.55 | 9.72 | 5725967 |
| 1714516800 | 10.87 | -0.15 | -1.36 | 10.94 | 11.05 | 10.82 | 2311416 |
| 1714430400 | 11.02 | -0.07 | -0.63 | 11.13 | 11.14 | 10.995 | 662223 |
| 1714171200 | 11.09 | 0.08 | 0.73 | 11.03 | 11.09 | 10.96 | 714570 |
| 1714084800 | 11.01 | -0.03 | -0.27 | 10.94 | 11.1 | 10.94 | 788976 |
| 1713998400 | 11.04 | -0.14 | -1.25 | 11.12 | 11.155 | 11 | 1119613 |
| 1713912000 | 11.18 | 0.1 | 0.90 | 11.07 | 11.25 | 11.07 | 997895 |
| 1713825600 | 11.08 | 0.1 | 0.91 | 11.02 | 11.1901 | 10.925 | 938867 |
| 1713566400 | 10.98 | 0.18 | 1.67 | 10.76 | 11.01 | 10.76 | 1462378 |
| 1713480000 | 10.8 | 0.23 | 2.18 | 10.6 | 10.935 | 10.6 | 2038013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
