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 | 0.04 | 0.43431053203 | 9.21 | 9.44 | 9 | 1530685 | 9.18259629 | DR |
| 4 | -0.93 | -9.13555992141 | 10.18 | 10.2 | 8.67 | 1872164 | 9.27179309 | DR |
| 12 | -1.93 | -17.2629695886 | 11.18 | 11.32 | 8.67 | 1791767 | 10.1018725 | DR |
| 26 | -1.67 | -15.293040293 | 10.92 | 12.9 | 8.67 | 2009885 | 11.15496393 | DR |
| 52 | -3.4 | -26.8774703557 | 12.65 | 13.14 | 8.67 | 2061596 | 11.51869829 | DR |
| 156 | -4.2 | -31.2267657993 | 13.45 | 19.82 | 8.59 | 1767884 | 11.66178906 | DR |
| 260 | -7.89 | -46.032672112 | 17.14 | 20.955 | 6.28 | 1455580 | 11.95454551 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 9.32 | 0.06 | 0.65 | 9.3699999 | 9.44 | 9.2899999 | 955400 |
| 1727131200 | 9.26 | 0.13 | 1.42 | 9.16 | 9.3604 | 9.135 | 1149641 |
| 1726872000 | 9.13 | -0.01 | -0.11 | 9.14 | 9.14 | 9.01 | 1710406 |
| 1726785600 | 9.14 | -0.02 | -0.22 | 9.26 | 9.270505 | 9.07 | 2057697 |
| 1726699200 | 9.16 | -0.13 | -1.40 | 9.2899999 | 9.3 | 9.15 | 1624342 |
| 1726612800 | 9.2899999 | 0.03 | 0.32 | 9.25 | 9.33 | 9.24 | 878057 |
| 1726526400 | 9.26 | 0.1 | 1.09 | 9.25 | 9.32 | 9.2 | 1022172 |
| 1726267200 | 9.16 | -0.01 | -0.11 | 9.3101 | 9.35 | 9.14 | 1804863 |
| 1726180800 | 9.17 | 0.21 | 2.34 | 8.9799 | 9.185 | 8.92 | 1760457 |
| 1726094400 | 8.96 | 0.13 | 1.47 | 8.9 | 9.0399999 | 8.82 | 1964495 |
| 1726008000 | 8.83 | -0.21 | -2.32 | 8.95 | 8.98 | 8.67 | 3853570 |
| 1725921600 | 9.0399999 | -0.15 | -1.63 | 9.2 | 9.2224 | 9.03 | 1621593 |
| 1725662400 | 9.19 | -0.03 | -0.33 | 9.345 | 9.3699999 | 9.14 | 2501535 |
| 1725576000 | 9.22 | -0.03 | -0.32 | 9.315 | 9.3695 | 9.215 | 1572013 |
| 1725489600 | 9.25 | -0.21 | -2.22 | 9.46 | 9.5288 | 9.22 | 2180592 |
| 1725403200 | 9.46 | -0.38 | -3.86 | 9.66 | 9.6895 | 9.46 | 2234277 |
| 1725057600 | 9.84 | -0.13 | -1.30 | 9.95 | 9.9792 | 9.7 | 2466305 |
| 1724971200 | 9.97 | -0.12 | -1.19 | 10.05 | 10.115 | 9.94 | 1917986 |
| 1724884800 | 10.09 | -0.15 | -1.46 | 10.18 | 10.2 | 10.055 | 1225624 |
| 1724798400 | 10.24 | -0.17 | -1.63 | 10.38 | 10.38 | 10.23 | 954983 |
| 1724712000 | 10.41 | 0.19 | 1.86 | 10.32 | 10.455 | 10.255 | 1841411 |
| 1724452800 | 10.22 | 0.18 | 1.79 | 10.17 | 10.26 | 10.11 | 1686583 |
| 1724366400 | 10.04 | -0.11 | -1.08 | 10.19 | 10.21 | 10.04 | 1413500 |
| 1724280000 | 10.15 | -0.02 | -0.20 | 10.28 | 10.3 | 10.1303 | 1398840 |
| 1724193600 | 10.17 | -0.24 | -2.31 | 10.38 | 10.4 | 10.13 | 1847692 |
| 1724107200 | 10.41 | 0.04 | 0.39 | 10.37 | 10.41 | 10.3 | 1539333 |
| 1723848000 | 10.37 | 0.03 | 0.29 | 10.2575 | 10.4 | 10.25 | 1056568 |
| 1723761600 | 10.34 | 0.18 | 1.77 | 10.22 | 10.39 | 10.205 | 1287702 |
| 1723675200 | 10.16 | -0.35 | -3.33 | 10.26 | 10.55 | 10.14 | 2584535 |
| 1723588800 | 10.51 | -0.13 | -1.22 | 10.58 | 10.6 | 10.42 | 1751708 |
| 1723502400 | 10.64 | 0.17 | 1.62 | 10.54 | 10.67 | 10.53 | 1948600 |
| 1723243200 | 10.47 | 0.13 | 1.26 | 10.4 | 10.5 | 10.31 | 1248214 |
| 1723156800 | 10.34 | 0.23 | 2.27 | 10.19 | 10.349 | 10.12 | 1370388 |
| 1723070400 | 10.11 | 0.06 | 0.60 | 10.21 | 10.29 | 10.04 | 1548354 |
| 1722984000 | 10.05 | 0.33 | 3.40 | 9.77 | 10.13 | 9.7592 | 2534598 |
| 1722897600 | 9.72 | -0.27 | -2.70 | 9.45 | 9.76 | 9.345 | 3346374 |
| 1722638400 | 9.99 | -0.43 | -4.13 | 10.2203 | 10.2802 | 9.95 | 3588738 |
| 1722552000 | 10.42 | -0.3 | -2.80 | 10.7 | 10.7786 | 10.335 | 1767464 |
| 1722465600 | 10.72 | 0.26 | 2.49 | 10.59 | 10.78 | 10.58 | 1581716 |
| 1722379200 | 10.46 | -0.09 | -0.85 | 10.51 | 10.54 | 10.36 | 1818018 |
| 1722292800 | 10.55 | -0.15 | -1.40 | 10.7 | 10.72 | 10.43 | 2470431 |
| 1722033600 | 10.7 | 0.02 | 0.19 | 10.7 | 10.76 | 10.615 | 1356940 |
| 1721947200 | 10.68 | 0.08 | 0.75 | 10.59 | 10.7 | 10.51 | 1479463 |
| 1721860800 | 10.6 | -0.04 | -0.38 | 10.68 | 10.77 | 10.58 | 1399996 |
| 1721774400 | 10.64 | -0.22 | -1.98 | 10.78 | 10.79 | 10.57 | 2123558 |
| 1721688000 | 10.855 | 0.04 | 0.42 | 10.82 | 10.91 | 10.6801 | 1870179 |
| 1721428800 | 10.81 | -0.06 | -0.55 | 10.855 | 10.945 | 10.79 | 1101889 |
| 1721342400 | 10.87 | -0.09 | -0.82 | 10.96 | 11.01 | 10.85 | 1752880 |
| 1721256000 | 10.96 | -0.05 | -0.45 | 11.08 | 11.0901 | 10.905 | 1593343 |
| 1721169600 | 11.01 | -0.16 | -1.43 | 11.17 | 11.17 | 11 | 2433945 |
| 1721083200 | 11.17 | -0.02 | -0.18 | 11.2 | 11.2886 | 11.095 | 1275880 |
| 1720824000 | 11.19 | -0.01 | -0.09 | 11.24 | 11.27 | 11.11 | 1427289 |
| 1720737600 | 11.2 | 0.06 | 0.54 | 11.14 | 11.265 | 11.095 | 1604096 |
| 1720651200 | 11.14 | 0.01 | 0.09 | 11.2 | 11.28 | 11.06 | 1571903 |
| 1720564800 | 11.13 | -0.1 | -0.89 | 11.24 | 11.24 | 11.11 | 1197431 |
| 1720478400 | 11.23 | 0 | 0.00 | 11.22 | 11.26 | 11.165 | 1046913 |
| 1720219200 | 11.23 | -0.04 | -0.35 | 11.26 | 11.32 | 11.145 | 1819739 |
| 1720040640 | 11.27 | 0.13 | 1.17 | 11.18 | 11.3001 | 11.16 | 1390498 |
| 1719960000 | 11.14 | 0.04 | 0.36 | 11.12 | 11.23 | 11.05 | 2041557 |
| 1719873600 | 11.1 | -0.09 | -0.80 | 11.26 | 11.32 | 11.075 | 2269696 |
| 1719614400 | 11.19 | 0.03 | 0.27 | 11.25 | 11.295 | 11.12 | 1946860 |
| 1719528000 | 11.16 | -0.01 | -0.09 | 11.18 | 11.2 | 11.01 | 2408235 |
| 1719441600 | 11.17 | 0 | 0.00 | 11.21 | 11.24 | 11.03 | 2962012 |
| 1719355200 | 11.17 | -1.5 | -11.84 | 11.6 | 11.6 | 11.08 | 6783541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
