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 | 1.04 | 11.3910186199 | 9.13 | 10.58 | 8.9805 | 4894373 | 9.9703481 | CS |
| 4 | 1.89 | 22.8260869565 | 8.28 | 10.58 | 8.28 | 2422236 | 9.71602755 | CS |
| 12 | 0.27 | 2.72727272727 | 9.9 | 10.58 | 7.38 | 1763311 | 9.06051135 | CS |
| 26 | 2.79 | 37.8048780488 | 7.38 | 10.58 | 6.85 | 1662414 | 8.77614736 | CS |
| 52 | 5.58 | 121.568627451 | 4.59 | 10.58 | 4.52 | 1516526 | 7.50573418 | CS |
| 156 | 3.05 | 42.8370786517 | 7.12 | 10.58 | 4.16 | 1160901 | 6.91139916 | CS |
| 260 | 4.17 | 69.5 | 6 | 12.88 | 3.28 | 1042183 | 7.36070808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 10.17 | 0.28 | 2.83 | 9.91 | 10.215 | 9.81 | 3625270 |
| 1728513000 | 9.89 | 0.13 | 1.33 | 9.68 | 9.89 | 9.5399999 | 2055842 |
| 1728426600 | 9.76 | -0.06 | -0.61 | 9.7 | 9.93 | 9.7 | 4090382 |
| 1728340200 | 9.82 | -0.31 | -3.06 | 9.83 | 10 | 9.64 | 4129013 |
| 1728081000 | 10.13 | 0.84 | 9.04 | 10.18 | 10.58 | 9.69 | 14473599 |
| 1727994600 | 9.2899999 | -0.02 | -0.21 | 9.13 | 9.2899999 | 8.9805 | 914895 |
| 1727908200 | 9.31 | 0.08 | 0.87 | 9.24 | 9.53 | 9.17 | 1406119 |
| 1727821800 | 9.23 | -0.02 | -0.22 | 9.39 | 9.44 | 9.08 | 949292 |
| 1727735400 | 9.25 | -0.42 | -4.34 | 9.5399999 | 9.63 | 9.16 | 877794 |
| 1727476200 | 9.67 | -0.55 | -5.38 | 10.19 | 10.22 | 9.615 | 1438790 |
| 1727389800 | 10.22 | 0.43 | 4.39 | 9.86 | 10.27 | 9.81 | 1565385 |
| 1727303400 | 9.7899999 | 0.09 | 0.93 | 9.69 | 9.9 | 9.53 | 1508583 |
| 1727217000 | 9.7 | 0.53 | 5.78 | 9.3699999 | 9.75 | 9.2899999 | 1091964 |
| 1727130600 | 9.17 | -0.24 | -2.55 | 9.43 | 9.63 | 9.16 | 835778 |
| 1726871400 | 9.41 | 0.19 | 2.06 | 9.35 | 9.48 | 9.175 | 2794254 |
| 1726785000 | 9.22 | 0.13 | 1.43 | 9.41 | 9.45 | 9.19 | 1294023 |
| 1726698600 | 9.09 | -0.46 | -4.82 | 9.59 | 9.64 | 9.06 | 2085419 |
| 1726612200 | 9.55 | -0.17 | -1.75 | 9.64 | 9.85 | 9.43 | 1484219 |
| 1726525800 | 9.72 | 0.19 | 1.99 | 9.5 | 9.73 | 9.42 | 2307431 |
| 1726266600 | 9.53 | 0.61 | 6.84 | 9.1 | 9.53 | 9.02 | 2747732 |
| 1726180200 | 8.92 | 0.76 | 9.31 | 8.28 | 9 | 8.28 | 2287478 |
| 1726093800 | 8.16 | 0.43 | 5.56 | 7.76 | 8.19 | 7.65 | 1353894 |
| 1726007400 | 7.73 | 0.06 | 0.78 | 7.71 | 7.7599 | 7.52 | 906914 |
| 1725921000 | 7.67 | 0.28 | 3.79 | 7.44 | 7.715 | 7.44 | 1135754 |
| 1725661800 | 7.39 | -0.45 | -5.74 | 7.85 | 7.85 | 7.38 | 1688530 |
| 1725575400 | 7.84 | 0.16 | 2.08 | 7.9 | 8 | 7.815 | 979236 |
| 1725489000 | 7.68 | -0.2 | -2.54 | 7.81 | 7.93 | 7.68 | 1018212 |
| 1725402600 | 7.88 | -0.39 | -4.72 | 8.17 | 8.18 | 7.77 | 1804623 |
| 1725057000 | 8.27 | -0.15 | -1.78 | 8.4 | 8.45 | 8.255 | 628620 |
| 1724970600 | 8.42 | 0.1 | 1.20 | 8.39 | 8.516 | 8.3699999 | 608599 |
| 1724884200 | 8.32 | -0.29 | -3.37 | 8.49 | 8.49 | 8.185 | 1395005 |
| 1724797800 | 8.61 | -0.05 | -0.58 | 8.5 | 8.615 | 8.42 | 688075 |
| 1724711400 | 8.66 | 0.07 | 0.81 | 8.63 | 8.72 | 8.47 | 1056730 |
| 1724452200 | 8.59 | -0.05 | -0.58 | 8.61 | 8.88 | 8.525 | 2337676 |
| 1724365800 | 8.64 | -0.33 | -3.68 | 8.74 | 8.85 | 8.61 | 749905 |
| 1724279400 | 8.97 | 0.03 | 0.34 | 8.94 | 8.99 | 8.7449999 | 1031488 |
| 1724193000 | 8.94 | 0.01 | 0.11 | 9.03 | 9.14 | 8.85 | 1620051 |
| 1724106600 | 8.93 | 0.54 | 6.44 | 8.42 | 8.96 | 8.3699999 | 1893529 |
| 1723847400 | 8.39 | 0.07 | 0.84 | 8.3699999 | 8.57 | 8.305 | 4357274 |
| 1723761000 | 8.32 | 0.13 | 1.59 | 8.25 | 8.4299 | 8.06 | 1546033 |
| 1723674600 | 8.19 | -0.06 | -0.73 | 8.17 | 8.25 | 7.98 | 1120254 |
| 1723588200 | 8.25 | 0.34 | 4.30 | 7.85 | 8.28 | 7.81 | 1711812 |
| 1723501800 | 7.91 | 0.07 | 0.89 | 8.1 | 8.1199999 | 7.7803 | 1699059 |
| 1723242600 | 7.84 | 0.16 | 2.08 | 7.71 | 7.855 | 7.57 | 1908265 |
| 1723156200 | 7.68 | -0.43 | -5.30 | 8.0399999 | 8.16 | 7.52 | 3370444 |
| 1723069800 | 8.11 | -0.46 | -5.37 | 8.71 | 8.88 | 8.07 | 1461263 |
| 1722983400 | 8.57 | 0.18 | 2.15 | 8.36 | 8.61 | 8.25 | 1273448 |
| 1722897000 | 8.39 | -0.37 | -4.22 | 8.21 | 8.4949999 | 7.96 | 1597981 |
| 1722637800 | 8.76 | -0.41 | -4.47 | 9.33 | 9.4949999 | 8.645 | 2243670 |
| 1722551400 | 9.17 | -0.59 | -6.05 | 9.85 | 9.85 | 9.07 | 1413069 |
| 1722465000 | 9.76 | 0.37 | 3.94 | 9.66 | 9.7899999 | 9.4823 | 1170436 |
| 1722378600 | 9.39 | 0.26 | 2.79 | 9.15 | 9.39 | 9.005 | 2003820 |
| 1722292200 | 9.135 | -0.01 | -0.05 | 9.16 | 9.2899999 | 8.7814 | 1196020 |
| 1722033000 | 9.14 | 0.08 | 0.88 | 9.2 | 9.275 | 9.095 | 804319 |
| 1721946600 | 9.06 | -0.28 | -3.00 | 9.01 | 9.16 | 8.93 | 923492 |
| 1721860200 | 9.34 | -0.09 | -0.95 | 9.5 | 9.76 | 9.31 | 802265 |
| 1721773800 | 9.43 | 0.06 | 0.64 | 9.3699999 | 9.4992 | 9.33 | 783057 |
| 1721687400 | 9.3699999 | 0.23 | 2.52 | 9.1199999 | 9.4 | 9.06 | 863576 |
| 1721428200 | 9.14 | -0.16 | -1.72 | 9.08 | 9.375 | 9 | 1127388 |
| 1721341800 | 9.3 | -0.52 | -5.30 | 9.9 | 9.925 | 9.17 | 2126561 |
| 1721255400 | 9.82 | -0.36 | -3.54 | 10.17 | 10.19 | 9.67 | 1707582 |
| 1721169000 | 10.18 | 0.29 | 2.93 | 9.9 | 10.265 | 9.7899999 | 1778399 |
| 1721082600 | 9.89 | 0.06 | 0.61 | 9.8 | 10.1492 | 9.74 | 2291066 |
| 1720823400 | 9.83 | 0.29 | 3.04 | 9.47 | 9.8766 | 9.4 | 1578166 |
| 1720737000 | 9.5399999 | 0.13 | 1.38 | 9.59 | 9.71 | 9.35 | 1496180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
