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 | 0.616016427105 | 9.74 | 9.9591 | 9.3 | 963235 | 9.46456569 | CS |
| 4 | 0.78 | 8.64745011086 | 9.02 | 10.1 | 8.5301 | 1319689 | 9.09820322 | CS |
| 12 | -2.8 | -22.2222222222 | 12.6 | 13.6 | 8.5301 | 1189018 | 10.3608268 | CS |
| 26 | -7.75 | -44.1595441595 | 17.55 | 17.93 | 8.5301 | 1224220 | 12.34458592 | CS |
| 52 | -7.96 | -44.8198198198 | 17.76 | 22.59 | 8.5301 | 960119 | 14.30113928 | CS |
| 156 | -40.71 | -80.5979014057 | 50.51 | 55.73 | 8.5301 | 932408 | 28.10294967 | CS |
| 260 | -55.08 | -84.8951911221 | 64.88 | 69.1 | 8.5301 | 652140 | 31.93636162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 9.795 | 0.23 | 2.46 | 9.91 | 9.91 | 9.72 | 510682 |
| 1737675300 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
| 1737588900 | 9.56 | 0.03 | 0.31 | 9.5 | 9.5974 | 9.34 | 596576 |
| 1737502500 | 9.53 | 0.15 | 1.60 | 9.4628 | 9.6497 | 9.32 | 913236 |
| 1737156900 | 9.38 | -0.07 | -0.74 | 9.74 | 9.9591 | 9.3 | 1379888 |
| 1737070500 | 9.45 | 0.34 | 3.73 | 9.18 | 10.1 | 9.14 | 2466539 |
| 1736984100 | 9.11 | 0.14 | 1.56 | 9 | 9.2 | 8.9509 | 913923 |
| 1736897700 | 8.97 | -0.16 | -1.75 | 9.05 | 9.2 | 8.8 | 1056509 |
| 1736811300 | 9.13 | -0.08 | -0.87 | 9.18 | 9.23 | 9.02 | 637330 |
| 1736552100 | 9.21 | 0.06 | 0.66 | 9.163 | 9.24 | 9.1 | 618015 |
| 1736379300 | 9.15 | -0.19 | -2.03 | 9.31 | 9.318 | 9.1199999 | 514986 |
| 1736292900 | 9.34 | 0.06 | 0.65 | 9.3401 | 9.4248 | 9.25 | 519999 |
| 1736206500 | 9.28 | 0.16 | 1.75 | 9.1 | 9.35 | 9.08 | 1203964 |
| 1735947300 | 9.1199999 | 0.14 | 1.56 | 8.95 | 9.41 | 8.9208 | 1389619 |
| 1735860900 | 8.98 | 0.31 | 3.58 | 8.73 | 9.0471 | 8.73 | 1474122 |
| 1735688100 | 8.67 | -0.2 | -2.25 | 8.92 | 9.03 | 8.5300999 | 2972361 |
| 1735601700 | 8.8699999 | -0.07 | -0.78 | 8.8709 | 8.9896999 | 8.7934 | 2265556 |
| 1735342500 | 8.94 | -0.17 | -1.87 | 9.06 | 9.14 | 8.94 | 1965678 |
| 1735256100 | 9.11 | -0.12 | -1.30 | 9.19 | 9.351 | 8.98 | 2049393 |
| 1735077840 | 9.23 | 0.04 | 0.44 | 9.19 | 9.23 | 9.03 | 999586 |
| 1734996900 | 9.19 | -0.34 | -3.57 | 9.31 | 9.4899 | 9.13 | 1695482 |
| 1734737700 | 9.53 | 0.24 | 2.58 | 9.2899999 | 9.83 | 9.2899999 | 1321791 |
| 1734651300 | 9.2899999 | -0.48 | -4.91 | 9.81 | 9.86 | 9.28 | 1717531 |
| 1734564900 | 9.77 | -0.1 | -1.01 | 9.89 | 10.0794 | 9.69 | 1075892 |
| 1734478500 | 9.8699999 | -0.03 | -0.30 | 9.8546 | 10.08 | 9.78 | 994609 |
| 1734392100 | 9.9 | -0.2 | -1.98 | 9.9949999 | 10.08 | 9.88 | 1087515 |
| 1734132900 | 10.1 | -0.08 | -0.79 | 10.1427 | 10.1958 | 9.91 | 1776608 |
| 1734046500 | 10.18 | -0.15 | -1.40 | 10.37 | 10.59 | 10.16 | 818276 |
| 1733960100 | 10.325 | 0.23 | 2.23 | 10.12 | 10.4135 | 10.07 | 1133293 |
| 1733873700 | 10.1 | -0.17 | -1.66 | 10.145 | 10.24 | 10.02 | 1130391 |
| 1733787300 | 10.27 | -0.29 | -2.75 | 10.2 | 10.446 | 10.01 | 1036372 |
| 1733528100 | 10.56 | -0.13 | -1.17 | 10.67 | 10.79 | 10.34 | 1701162 |
| 1733441700 | 10.685 | -0.13 | -1.20 | 10.76 | 11.03 | 10.65 | 1276368 |
| 1733355300 | 10.815 | -0.23 | -2.04 | 11.04 | 11.0893 | 10.81 | 785884 |
| 1733268900 | 11.04 | -0.08 | -0.72 | 11.0413 | 11.1 | 10.93 | 836160 |
| 1733182500 | 11.12 | 0.04 | 0.36 | 11.03 | 11.1497 | 10.91 | 843273 |
| 1732917840 | 11.08 | 0.01 | 0.09 | 11.105 | 11.18 | 11.03 | 437616 |
| 1732750500 | 11.07 | -0.05 | -0.45 | 11.12 | 11.22 | 11.03 | 620164 |
| 1732664100 | 11.12 | -0.06 | -0.54 | 11.0985 | 11.19 | 11.0201 | 470402 |
| 1732577700 | 11.18 | -0.16 | -1.41 | 11.39 | 11.44 | 11.11 | 694511 |
| 1732318500 | 11.34 | 0.32 | 2.95 | 11.0499 | 11.4168 | 11.0074 | 658414 |
| 1732232100 | 11.015 | -0.01 | -0.05 | 11 | 11.19 | 10.93 | 729363 |
| 1732145700 | 11.02 | -0.29 | -2.56 | 11.2 | 11.26 | 10.94 | 1300937 |
| 1732059300 | 11.31 | -0.78 | -6.45 | 11.5951 | 11.74 | 11.2 | 1586650 |
| 1731972900 | 12.09 | -0.39 | -3.13 | 11.84 | 12.12 | 11.5 | 1248707 |
| 1731713700 | 12.48 | -0.08 | -0.64 | 12.625 | 12.68 | 12.4 | 933992 |
| 1731627300 | 12.56 | 0.14 | 1.09 | 12.41 | 12.715 | 12.338 | 991153 |
| 1731540900 | 12.425 | -0.16 | -1.23 | 12.52 | 12.75 | 12.3 | 911510 |
| 1731454500 | 12.58 | -0.29 | -2.25 | 13 | 13.16 | 12.46 | 1054046 |
| 1731368100 | 12.87 | 0.77 | 6.36 | 12.25 | 12.915 | 12 | 1319901 |
| 1731108900 | 12.1 | -0.79 | -6.13 | 11.7712 | 12.38 | 11.46 | 2992501 |
| 1731022500 | 12.89 | -0.31 | -2.35 | 13.26 | 13.6 | 12.84 | 1267241 |
| 1730936100 | 13.2 | 0.77 | 6.19 | 12.6342 | 13.26 | 12.5 | 943758 |
| 1730849700 | 12.43 | 0.29 | 2.39 | 12.12 | 12.52 | 12.12 | 461895 |
| 1730763300 | 12.14 | -0.38 | -3.04 | 12.55 | 12.7087 | 12.07 | 807027 |
| 1730500500 | 12.52 | -0.04 | -0.32 | 12.6 | 12.94 | 12.412 | 676304 |
| 1730414100 | 12.56 | -0.52 | -3.98 | 13.1 | 13.1 | 12.37 | 980198 |
| 1730327700 | 13.08 | 0.31 | 2.43 | 12.8084 | 13.17 | 12.3045 | 1281221 |
| 1730241300 | 12.77 | -2.72 | -17.56 | 14.9041 | 14.97 | 12.61 | 3931986 |
| 1730154900 | 15.49 | 0.16 | 1.04 | 15.5 | 15.65 | 15.36 | 659443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
