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 | 0.02 | 0.196078431373 | 10.2 | 10.32 | 9.35 | 1242509 | 9.80551674 | CS |
| 4 | 0.72 | 7.57894736842 | 9.5 | 10.32 | 9.3 | 867569 | 9.76659684 | CS |
| 12 | 0.99 | 10.7258938245 | 9.23 | 10.32 | 9.17 | 978303 | 9.74124189 | CS |
| 26 | 0.21 | 2.0979020979 | 10.01 | 10.32 | 8.22 | 1004553 | 9.31783003 | CS |
| 52 | -3.31 | -24.4641537324 | 13.53 | 13.97 | 8.22 | 884591 | 10.31859976 | CS |
| 156 | -2.28 | -18.24 | 12.5 | 15.28 | 8.22 | 732692 | 11.8831003 | CS |
| 260 | 2.02 | 24.6341463415 | 8.2 | 15.28 | 5.32 | 708218 | 10.84587958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 10 | 0.43 | 4.49 | 9.59 | 10.21 | 9.55 | 1786071 |
| 1721770800 | 9.57 | 0.03 | 0.31 | 9.52 | 9.68 | 9.35 | 1054254 |
| 1721684400 | 9.5399999 | -0.13 | -1.34 | 9.69 | 9.78 | 9.53 | 753848 |
| 1721425200 | 9.67 | -0.34 | -3.40 | 9.96 | 9.99 | 9.66 | 1171455 |
| 1721338800 | 10.01 | -0.23 | -2.25 | 10.2 | 10.32 | 9.93 | 1038779 |
| 1721252400 | 10.24 | 0.34 | 3.43 | 9.84 | 10.28 | 9.83 | 1115532 |
| 1721166000 | 9.9 | 0.02 | 0.20 | 9.91 | 9.94 | 9.75 | 889850 |
| 1721079600 | 9.88 | -0.17 | -1.69 | 10.02 | 10.05 | 9.78 | 872406 |
| 1720820400 | 10.05 | 0.13 | 1.31 | 9.95 | 10.14 | 9.95 | 970124 |
| 1720734000 | 9.92 | 0.37 | 3.87 | 9.59 | 9.96 | 9.59 | 1218522 |
| 1720647600 | 9.55 | 0.19 | 2.03 | 9.39 | 9.6 | 9.39 | 723215 |
| 1720561200 | 9.36 | -0.11 | -1.16 | 9.45 | 9.45 | 9.3 | 580385 |
| 1720474800 | 9.47 | 0.04 | 0.42 | 9.44 | 9.52 | 9.42 | 546406 |
| 1720215600 | 9.43 | -0.07 | -0.74 | 9.5 | 9.55 | 9.43 | 621928 |
| 1720129200 | 9.5 | 0.04 | 0.42 | 9.44 | 9.57 | 9.44 | 241872 |
| 1720042800 | 9.46 | 0 | 0.00 | 9.5 | 9.56 | 9.44 | 359279 |
| 1719956400 | 9.46 | -0.24 | -2.47 | 9.5399999 | 9.6199999 | 9.36 | 988218 |
| 1719610800 | 9.7 | 0.09 | 0.94 | 9.63 | 9.74 | 9.6199999 | 871174 |
| 1719524400 | 9.61 | 0.1 | 1.05 | 9.5 | 9.67 | 9.5 | 647301 |
| 1719438000 | 9.51 | -0.04 | -0.42 | 9.5 | 9.55 | 9.47 | 527018 |
| 1719351600 | 9.55 | -0.06 | -0.62 | 9.53 | 9.63 | 9.49 | 974977 |
| 1719265200 | 9.61 | -0.05 | -0.52 | 9.6 | 9.68 | 9.51 | 1014038 |
| 1719006000 | 9.66 | -0.03 | -0.31 | 9.71 | 9.75 | 9.45 | 4728039 |
| 1718919600 | 9.69 | -0.03 | -0.31 | 9.65 | 9.84 | 9.6199999 | 1059246 |
| 1718833200 | 9.72 | 0.14 | 1.46 | 9.5399999 | 9.74 | 9.5399999 | 560224 |
| 1718746800 | 9.58 | -0.13 | -1.34 | 9.6199999 | 9.69 | 9.5399999 | 658761 |
| 1718660400 | 9.71 | 0.17 | 1.78 | 9.49 | 9.72 | 9.49 | 836545 |
| 1718401200 | 9.5399999 | -0.02 | -0.21 | 9.5 | 9.55 | 9.41 | 510598 |
| 1718314800 | 9.56 | -0.27 | -2.75 | 9.8 | 9.82 | 9.47 | 842269 |
| 1718228400 | 9.83 | -0.07 | -0.71 | 9.99 | 10.09 | 9.75 | 1039445 |
| 1718142000 | 9.9 | -0.11 | -1.10 | 9.96 | 10 | 9.82 | 866587 |
| 1718055600 | 10.01 | 0.12 | 1.21 | 9.82 | 10.08 | 9.82 | 826375 |
| 1717796400 | 9.89 | -0.07 | -0.70 | 9.85 | 9.97 | 9.78 | 962913 |
| 1717710000 | 9.96 | 0.05 | 0.50 | 9.88 | 10.05 | 9.8699999 | 794554 |
| 1717623600 | 9.91 | 0.17 | 1.75 | 9.76 | 9.94 | 9.75 | 1208962 |
| 1717537200 | 9.74 | -0.05 | -0.51 | 9.75 | 9.8699999 | 9.73 | 530434 |
| 1717450800 | 9.7899999 | 0 | 0.00 | 9.77 | 9.9 | 9.73 | 868896 |
| 1717191600 | 9.7899999 | -0.05 | -0.51 | 9.77 | 9.97 | 9.77 | 921574 |
| 1717105200 | 9.84 | 0.17 | 1.76 | 9.63 | 9.88 | 9.6199999 | 1006518 |
| 1717018800 | 9.67 | -0.03 | -0.31 | 9.6 | 9.69 | 9.48 | 868322 |
| 1716932400 | 9.7 | -0.01 | -0.10 | 9.66 | 9.9 | 9.6199999 | 1040410 |
| 1716846000 | 9.71 | 0.01 | 0.10 | 9.71 | 9.75 | 9.6 | 276978 |
| 1716586800 | 9.7 | 0.17 | 1.78 | 9.49 | 9.74 | 9.45 | 681322 |
| 1716500400 | 9.53 | -0.16 | -1.65 | 9.65 | 9.67 | 9.43 | 873793 |
| 1716414000 | 9.69 | -0.13 | -1.32 | 9.8 | 9.85 | 9.64 | 775613 |
| 1716327600 | 9.82 | -0.01 | -0.10 | 9.8 | 9.86 | 9.73 | 667994 |
| 1715982000 | 9.83 | -0.12 | -1.21 | 9.8699999 | 9.93 | 9.73 | 858097 |
| 1715895600 | 9.95 | 0.24 | 2.47 | 9.69 | 9.95 | 9.69 | 1050766 |
| 1715809200 | 9.71 | 0.21 | 2.21 | 9.51 | 9.75 | 9.5 | 1074762 |
| 1715722800 | 9.5 | -0.13 | -1.35 | 9.59 | 9.73 | 9.41 | 751999 |
| 1715636400 | 9.63 | -0.11 | -1.13 | 9.75 | 9.81 | 9.56 | 897540 |
| 1715377200 | 9.74 | -0.13 | -1.32 | 9.78 | 9.95 | 9.66 | 1593786 |
| 1715290800 | 9.8699999 | -0.17 | -1.69 | 10.01 | 10.04 | 9.77 | 1323549 |
| 1715204400 | 10.04 | 0.3 | 3.08 | 9.73 | 10.06 | 9.68 | 1177943 |
| 1715118000 | 9.74 | -0.1 | -1.02 | 9.85 | 9.91 | 9.58 | 970402 |
| 1715031600 | 9.84 | 0.18 | 1.86 | 9.71 | 9.91 | 9.69 | 1506040 |
| 1714772400 | 9.66 | 0.43 | 4.66 | 9.2899999 | 9.74 | 9.2899999 | 2169621 |
| 1714686000 | 9.23 | 0.04 | 0.44 | 9.23 | 9.34 | 9.17 | 850099 |
| 1714599600 | 9.19 | 0.06 | 0.66 | 9.13 | 9.31 | 9.06 | 793652 |
| 1714513200 | 9.13 | 0.11 | 1.22 | 9 | 9.18 | 8.95 | 727674 |
| 1714426800 | 9.02 | -0.3 | -3.22 | 9.09 | 9.13 | 8.95 | 662898 |
| 1714167600 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1714081200 | 9.32 | 0.24 | 2.64 | 8.99 | 9.34 | 8.93 | 1587075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
