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 | 0.2801 | 2.62757973734 | 10.66 | 11.07 | 10.6 | 4727371 | 10.80818168 | CS |
| 4 | -0.2599 | -2.32053571429 | 11.2 | 11.33 | 10.505 | 4574445 | 10.80123189 | CS |
| 12 | -1.1899 | -9.80956306678 | 12.13 | 12.395 | 10.505 | 4300779 | 11.43762632 | CS |
| 26 | -2.0099 | -15.5204633205 | 12.95 | 13.115 | 10.505 | 4040768 | 11.83665638 | CS |
| 52 | -0.9599 | -8.06638655462 | 11.9 | 14.1863 | 10.505 | 4156130 | 12.27546015 | CS |
| 156 | -5.7799 | -34.5687799043 | 16.72 | 20.4 | 10.07 | 5119085 | 13.84795158 | CS |
| 260 | -16.1499 | -59.6157253599 | 27.09 | 28.69 | 10.07 | 5188843 | 17.4751043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 11.06 | 0.2 | 1.84 | 10.95 | 11.1 | 10.895 | 4285403 |
| 1732232400 | 10.86 | 0.14 | 1.31 | 10.77 | 10.92 | 10.7006 | 2978978 |
| 1732146000 | 10.72 | -0.03 | -0.28 | 10.73 | 10.79 | 10.66 | 3664879 |
| 1732059600 | 10.75 | -0.11 | -1.01 | 10.78 | 10.85 | 10.69 | 5174889 |
| 1731973200 | 10.86 | 0.02 | 0.18 | 10.82 | 11.055 | 10.82 | 4442811 |
| 1731714000 | 10.84 | 0.27 | 2.55 | 10.63 | 10.915 | 10.59 | 7426007 |
| 1731627600 | 10.57 | -0.05 | -0.47 | 10.64 | 10.78 | 10.56 | 5284253 |
| 1731541200 | 10.62 | 0.01 | 0.09 | 10.63 | 10.67 | 10.53 | 3567256 |
| 1731454800 | 10.61 | -0.01 | -0.09 | 10.65 | 10.665 | 10.505 | 3817318 |
| 1731368400 | 10.62 | -0.08 | -0.75 | 10.78 | 10.885 | 10.62 | 5055668 |
| 1731109200 | 10.7 | -0.01 | -0.09 | 10.73 | 10.765 | 10.63 | 5298558 |
| 1731022800 | 10.71 | -0.13 | -1.20 | 10.87 | 10.94 | 10.68 | 5220371 |
| 1730936400 | 10.84 | -0.15 | -1.36 | 11.09 | 11.09 | 10.71 | 6556298 |
| 1730850000 | 10.99 | 0.1 | 0.92 | 10.85 | 11 | 10.78 | 2700821 |
| 1730763600 | 10.89 | 0.15 | 1.40 | 10.75 | 10.99 | 10.745 | 4057247 |
| 1730500800 | 10.74 | -0.02 | -0.19 | 10.77 | 10.82 | 10.69 | 3358863 |
| 1730414400 | 10.76 | -0.04 | -0.37 | 10.81 | 10.94 | 10.75 | 3105341 |
| 1730328000 | 10.8 | -0.04 | -0.37 | 10.85 | 10.95 | 10.77 | 4213407 |
| 1730241600 | 10.84 | -0.38 | -3.39 | 11.19 | 11.19 | 10.75 | 7557268 |
| 1730155200 | 11.22 | 0.05 | 0.45 | 11.2 | 11.33 | 11.2 | 3288574 |
| 1729896000 | 11.17 | 0.01 | 0.09 | 11.2 | 11.3143 | 11.155 | 5275481 |
| 1729809600 | 11.16 | -0.39 | -3.38 | 11.42 | 11.44 | 10.98 | 10827405 |
| 1729723200 | 11.55 | -0.05 | -0.43 | 11.56 | 11.645 | 11.5 | 6057726 |
| 1729636800 | 11.6 | 0.01 | 0.09 | 11.58 | 11.63 | 11.53 | 3467113 |
| 1729550400 | 11.59 | -0.34 | -2.85 | 11.86 | 11.895 | 11.59 | 4056415 |
| 1729291200 | 11.93 | 0 | 0.00 | 11.97 | 12.02 | 11.89 | 3337939 |
| 1729204800 | 11.93 | 0.09 | 0.76 | 11.86 | 11.94 | 11.81 | 3763891 |
| 1729118400 | 11.84 | 0.09 | 0.77 | 11.75 | 11.86 | 11.7124 | 8511510 |
| 1729032000 | 11.75 | -0.09 | -0.76 | 11.86 | 11.925 | 11.75 | 3748159 |
| 1728945600 | 11.84 | -0.01 | -0.08 | 11.86 | 11.94 | 11.795 | 7500455 |
| 1728686400 | 11.85 | 0.17 | 1.46 | 11.7 | 11.895 | 11.7 | 3443103 |
| 1728600000 | 11.68 | 0.09 | 0.78 | 11.58 | 11.69 | 11.51 | 3735939 |
| 1728513600 | 11.59 | -0.02 | -0.17 | 11.61 | 11.69 | 11.49 | 4560795 |
| 1728427200 | 11.61 | -0.1 | -0.85 | 11.71 | 11.74 | 11.6 | 4015909 |
| 1728340800 | 11.71 | -0.09 | -0.76 | 11.8 | 11.81 | 11.6042 | 3868871 |
| 1728081600 | 11.8 | 0.12 | 1.03 | 11.76 | 11.83 | 11.62 | 2200868 |
| 1727995200 | 11.68 | -0.16 | -1.35 | 11.75 | 11.8269 | 11.585 | 4561675 |
| 1727908800 | 11.84 | 0.08 | 0.68 | 11.75 | 11.93 | 11.75 | 2866927 |
| 1727822400 | 11.76 | -0.17 | -1.42 | 11.92 | 11.93 | 11.635 | 4784146 |
| 1727736000 | 11.93 | -0.23 | -1.89 | 12.16 | 12.17 | 11.88 | 4312695 |
| 1727476800 | 12.16 | -0.03 | -0.25 | 12.25 | 12.395 | 12.14 | 2754594 |
| 1727390400 | 12.19 | 0.29 | 2.44 | 11.93 | 12.215 | 11.93 | 3662620 |
| 1727304000 | 11.9 | -0.1 | -0.83 | 11.99 | 12 | 11.84 | 3271504 |
| 1727217600 | 12 | 0.02 | 0.17 | 11.97 | 12.1099 | 11.925 | 2919485 |
| 1727131200 | 11.98 | 0.24 | 2.04 | 11.78 | 12.0299 | 11.685 | 4447721 |
| 1726872000 | 11.74 | 0.07 | 0.60 | 11.69 | 11.83 | 11.555 | 7437069 |
| 1726785600 | 11.67 | -0.23 | -1.93 | 11.96 | 12 | 11.57 | 7622485 |
| 1726699200 | 11.9 | 0.03 | 0.25 | 11.9 | 12.035 | 11.84 | 3635192 |
| 1726612800 | 11.87 | 0.11 | 0.94 | 11.82 | 11.89 | 11.76 | 2434910 |
| 1726526400 | 11.76 | -0.1 | -0.84 | 11.68 | 11.825 | 11.66 | 3043171 |
| 1726267200 | 11.86 | 0.01 | 0.08 | 11.92 | 11.93 | 11.81 | 3699328 |
| 1726180800 | 11.85 | 0.07 | 0.59 | 11.85 | 11.92 | 11.67 | 3068554 |
| 1726094400 | 11.78 | -0.12 | -1.01 | 11.82 | 11.87 | 11.57 | 4217318 |
| 1726008000 | 11.9 | -0.24 | -1.98 | 12.2 | 12.23 | 11.79 | 4080524 |
| 1725921600 | 12.14 | -0.01 | -0.08 | 12.12 | 12.195 | 12.02 | 2528221 |
| 1725662400 | 12.15 | 0.08 | 0.66 | 12.07 | 12.21 | 12.05 | 2636596 |
| 1725576000 | 12.07 | -0.16 | -1.31 | 12.29 | 12.3 | 12 | 2708528 |
| 1725489600 | 12.23 | 0.06 | 0.49 | 12.19 | 12.31 | 12.16 | 3593649 |
| 1725403200 | 12.17 | -0.03 | -0.25 | 12.16 | 12.275 | 12.09 | 3389180 |
| 1725057600 | 12.2 | 0.09 | 0.74 | 12.13 | 12.2 | 12.085 | 3461493 |
| 1724971200 | 12.11 | 0 | 0.00 | 12.18 | 12.2 | 12.01 | 2553542 |
| 1724884800 | 12.11 | 0.12 | 1.00 | 11.95 | 12.13 | 11.895 | 2924919 |
| 1724798400 | 11.99 | 0.04 | 0.33 | 11.93 | 12.045 | 11.87 | 2565272 |
| 1724712000 | 11.95 | 0.15 | 1.27 | 11.84 | 12.06 | 11.84 | 2566975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
