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 | -0.37 | -4.09745293466 | 9.03 | 9.13 | 8.66 | 1000701 | 8.93296944 | CS |
| 4 | -0.22 | -2.47747747748 | 8.88 | 9.33 | 8.66 | 923533 | 8.93009149 | CS |
| 12 | 0.02 | 0.231481481481 | 8.64 | 9.33 | 7.98 | 1173275 | 8.86632374 | CS |
| 26 | -0.11 | -1.25427594071 | 8.77 | 9.415 | 7.98 | 986986 | 8.83416877 | CS |
| 52 | 0.9 | 11.5979381443 | 7.76 | 9.485 | 7.31 | 969201 | 8.56604882 | CS |
| 156 | 1.6 | 22.6628895184 | 7.06 | 9.79 | 5.22 | 1203276 | 7.71041432 | CS |
| 260 | -39.55 | -82.0369218005 | 48.21 | 49.21 | 4.4 | 1807602 | 10.63528885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 8.66 | -0.13 | -1.48 | 8.76 | 8.785 | 8.39 | 2471954 |
| 1741390800 | 8.7899999 | -0.08 | -0.90 | 8.89 | 8.94 | 8.68 | 1135511 |
| 1741304400 | 8.8699999 | -0.16 | -1.77 | 8.94 | 9 | 8.8 | 793390 |
| 1741218000 | 9.03 | 0.13 | 1.46 | 8.82 | 9.055 | 8.82 | 858205 |
| 1741131600 | 8.9 | -0.18 | -1.98 | 9.07 | 9.13 | 8.885 | 1093599 |
| 1741045200 | 9.08 | 0.03 | 0.33 | 9.03 | 9.11 | 8.965 | 1122800 |
| 1740786000 | 9.05 | 0.16 | 1.80 | 8.93 | 9.08 | 8.91 | 1770149 |
| 1740699600 | 8.89 | 0.08 | 0.91 | 8.8 | 8.95 | 8.8 | 641685 |
| 1740613200 | 8.81 | -0.13 | -1.45 | 8.91 | 9.01 | 8.81 | 583506 |
| 1740526800 | 8.94 | 0.01 | 0.11 | 9.33 | 9.33 | 8.84 | 807630 |
| 1740440400 | 8.93 | -0.03 | -0.33 | 8.91 | 9.065 | 8.72 | 942986 |
| 1740181200 | 8.96 | -0.02 | -0.22 | 9.03 | 9.06 | 8.875 | 927158 |
| 1740094800 | 8.98 | 0.03 | 0.34 | 8.92 | 9.02 | 8.9149999 | 732983 |
| 1740008400 | 8.95 | 0.05 | 0.56 | 8.82 | 8.97 | 8.82 | 1207420 |
| 1739922000 | 8.9 | 0.03 | 0.34 | 8.84 | 8.91 | 8.81 | 1221909 |
| 1739576400 | 8.8699999 | -0.04 | -0.45 | 8.96 | 9.01 | 8.855 | 618856 |
| 1739490000 | 8.91 | 0.07 | 0.79 | 8.88 | 8.95 | 8.84 | 775836 |
| 1739403600 | 8.84 | -0.06 | -0.67 | 8.85 | 8.89 | 8.73 | 912451 |
| 1739317200 | 8.9 | 0.02 | 0.23 | 8.82 | 8.94 | 8.81 | 740412 |
| 1739230800 | 8.88 | 0.01 | 0.11 | 8.88 | 8.905 | 8.735 | 660646 |
| 1738971600 | 8.8699999 | -0.04 | -0.45 | 8.8699999 | 8.94 | 8.82 | 544679 |
| 1738885200 | 8.91 | -0.08 | -0.89 | 8.98 | 9.045 | 8.84 | 1177294 |
| 1738798800 | 8.99 | 0.04 | 0.45 | 8.95 | 9.06 | 8.93 | 975992 |
| 1738712400 | 8.95 | 0.01 | 0.11 | 8.89 | 8.985 | 8.82 | 870027 |
| 1738626000 | 8.94 | -0.1 | -1.11 | 8.93 | 9.03 | 8.81 | 1207112 |
| 1738366800 | 9.0399999 | -0.07 | -0.77 | 9.14 | 9.1852 | 8.96 | 1091506 |
| 1738280400 | 9.11 | 0.09 | 1.00 | 9.11 | 9.2899999 | 9.065 | 2630828 |
| 1738194000 | 9.02 | -0.04 | -0.44 | 9.05 | 9.13 | 8.92 | 1591006 |
| 1738107600 | 9.06 | 0.09 | 1.00 | 8.93 | 9.1 | 8.93 | 2686709 |
| 1738021200 | 8.97 | 0.04 | 0.45 | 8.98 | 9.11 | 8.885 | 1187948 |
| 1737762000 | 8.93 | -0.09 | -1.00 | 8.89 | 9.01 | 8.84 | 558724 |
| 1737675600 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1737589200 | 9.02 | -0.05 | -0.55 | 9.03 | 9.045 | 8.92 | 1124306 |
| 1737502800 | 9.07 | 0.06 | 0.67 | 9.08 | 9.2 | 9.0399999 | 1279223 |
| 1737157200 | 9.01 | -0.03 | -0.33 | 9.1 | 9.1801 | 8.97 | 970161 |
| 1737070800 | 9.0399999 | -0.08 | -0.88 | 9.1199999 | 9.13 | 8.97 | 1449710 |
| 1736984400 | 9.1199999 | 0.23 | 2.59 | 9.07 | 9.17 | 8.95 | 1799425 |
| 1736898000 | 8.89 | -0.11 | -1.22 | 8.59 | 8.99 | 8.56 | 2731989 |
| 1736811600 | 9 | 0.06 | 0.67 | 8.89 | 9.02 | 8.76 | 1868104 |
| 1736552400 | 8.94 | 0.33 | 3.83 | 9.05 | 9.16 | 8.77 | 3103195 |
| 1736379600 | 8.61 | -0.04 | -0.46 | 8.58 | 8.655 | 8.5 | 680870 |
| 1736293200 | 8.65 | -0.06 | -0.69 | 8.7 | 8.78 | 8.565 | 936636 |
| 1736206800 | 8.71 | -0.28 | -3.11 | 9.01 | 9.0399999 | 8.71 | 792480 |
| 1735947600 | 8.99 | -0.06 | -0.66 | 9.08 | 9.135 | 8.945 | 983097 |
| 1735861200 | 9.05 | -0.04 | -0.44 | 9.1 | 9.1 | 8.92 | 1211395 |
| 1735688400 | 9.09 | 0.7 | 8.34 | 8.8 | 9.16 | 8.69 | 2565654 |
| 1735602000 | 8.39 | 0.07 | 0.84 | 8.31 | 8.42 | 8.155 | 841603 |
| 1735342800 | 8.32 | -0.04 | -0.48 | 8.2899999 | 8.385 | 8.22 | 994231 |
| 1735256400 | 8.36 | 0.09 | 1.09 | 8.23 | 8.39 | 8.23 | 593454 |
| 1735077840 | 8.27 | 0.07 | 0.85 | 8.2 | 8.27 | 8.185 | 708292 |
| 1734997200 | 8.2 | -0.07 | -0.85 | 8.23 | 8.25 | 8.145 | 980983 |
| 1734738000 | 8.27 | 0.24 | 2.99 | 7.98 | 8.405 | 7.98 | 2355790 |
| 1734651600 | 8.03 | -0.18 | -2.19 | 8.28 | 8.34 | 8.02 | 864944 |
| 1734565200 | 8.21 | -0.38 | -4.42 | 8.5399999 | 8.775 | 8.2 | 983835 |
| 1734478800 | 8.59 | -0.06 | -0.69 | 8.66 | 8.685 | 8.55 | 630923 |
| 1734392400 | 8.65 | 0.03 | 0.35 | 8.64 | 8.88 | 8.57 | 837597 |
| 1734133200 | 8.6199999 | -0.19 | -2.16 | 8.75 | 8.7899999 | 8.5 | 957250 |
| 1734046800 | 8.81 | 0.09 | 1.03 | 8.74 | 8.86 | 8.72 | 560912 |
| 1733960400 | 8.72 | -0.01 | -0.11 | 8.7899999 | 8.8 | 8.695 | 513499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
