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 | 0.01 | 0.100300902708 | 9.97 | 10.18 | 9.71 | 1196463 | 9.89604458 | CS |
| 4 | -0.12 | -1.18811881188 | 10.1 | 10.18 | 9.71 | 993273 | 9.97184218 | CS |
| 12 | 1.28 | 14.7126436782 | 8.7 | 10.18 | 8.44 | 1092131 | 9.37374266 | CS |
| 26 | 0.38 | 3.95833333333 | 9.6 | 10.18 | 8.44 | 1170575 | 9.20087009 | CS |
| 52 | -1.14 | -10.2517985612 | 11.12 | 11.64 | 8.44 | 1032629 | 9.70403537 | CS |
| 156 | -3.55 | -26.2379896526 | 13.53 | 14.55 | 7.91 | 1045842 | 10.58450158 | CS |
| 260 | -0.52 | -4.95238095238 | 10.5 | 16.94 | 4.12 | 1145155 | 10.82695355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 9.75 | -0.14 | -1.42 | 9.89 | 10.02 | 9.73 | 949060 |
| 1741819200 | 9.89 | 0.1 | 1.02 | 9.82 | 9.92 | 9.73 | 1085724 |
| 1741732800 | 9.7899999 | -0.17 | -1.71 | 9.95 | 10.04 | 9.71 | 1208103 |
| 1741646400 | 9.96 | -0.06 | -0.60 | 9.98 | 10.18 | 9.9149999 | 1104777 |
| 1741390800 | 10.02 | 0.04 | 0.40 | 9.97 | 10.12 | 9.95 | 1634653 |
| 1741304400 | 9.98 | 0 | 0.00 | 9.9 | 9.9949999 | 9.86 | 668021 |
| 1741218000 | 9.98 | 0.04 | 0.40 | 9.93 | 10.015 | 9.875 | 953486 |
| 1741131600 | 9.94 | -0.06 | -0.60 | 9.98 | 10.01 | 9.8201 | 1666887 |
| 1741045200 | 10 | -0.13 | -1.28 | 10.15 | 10.175 | 9.945 | 1323463 |
| 1740786000 | 10.13 | 0.06 | 0.60 | 10.05 | 10.17 | 10.0463 | 957248 |
| 1740699600 | 10.07 | 0.02 | 0.20 | 10.06 | 10.1389 | 10.015 | 630499 |
| 1740613200 | 10.05 | -0.02 | -0.20 | 10.04 | 10.12 | 10 | 634930 |
| 1740526800 | 10.07 | 0.26 | 2.65 | 9.9 | 10.11 | 9.89 | 768459 |
| 1740440400 | 9.81 | -0.03 | -0.30 | 9.83 | 9.91 | 9.77 | 619001 |
| 1740181200 | 9.84 | -0.13 | -1.30 | 10.025 | 10.06 | 9.76 | 909375 |
| 1740094800 | 9.97 | -0.07 | -0.70 | 10 | 10.09 | 9.94 | 733473 |
| 1740008400 | 10.04 | -0.08 | -0.79 | 10.02 | 10.1 | 9.99 | 1098578 |
| 1739922000 | 10.12 | 0.02 | 0.20 | 10.03 | 10.14 | 10.03 | 867407 |
| 1739576400 | 10.1 | 0.03 | 0.30 | 10.1 | 10.165 | 10.02 | 1059046 |
| 1739490000 | 10.07 | 0.15 | 1.51 | 9.95 | 10.075 | 9.86 | 1083775 |
| 1739403600 | 9.92 | -0.07 | -0.70 | 9.85 | 10.04 | 9.8 | 1138474 |
| 1739317200 | 9.99 | 0.9 | 9.90 | 9.4 | 10.0682 | 9.38 | 3498552 |
| 1739230800 | 9.09 | -0.02 | -0.22 | 9.15 | 9.155 | 9.01 | 1425442 |
| 1738971600 | 9.11 | -0.04 | -0.44 | 9.1199999 | 9.135 | 8.99 | 1086421 |
| 1738885200 | 9.15 | -0.01 | -0.11 | 9.15 | 9.19 | 9.06 | 1061204 |
| 1738798800 | 9.16 | 0.16 | 1.78 | 9.02 | 9.17 | 8.98 | 926157 |
| 1738712400 | 9 | 0.17 | 1.93 | 8.8 | 9 | 8.73 | 1062926 |
| 1738626000 | 8.83 | -0.03 | -0.34 | 8.7899999 | 8.85 | 8.6636 | 1089892 |
| 1738366800 | 8.86 | -0.02 | -0.23 | 8.9 | 8.98 | 8.81 | 679895 |
| 1738280400 | 8.88 | 0.09 | 1.02 | 8.89 | 8.965 | 8.805 | 533499 |
| 1738194000 | 8.7899999 | -0.18 | -2.01 | 8.97 | 9.03 | 8.755 | 681931 |
| 1738107600 | 8.97 | -0.1 | -1.10 | 9.0399999 | 9.155 | 8.964 | 723457 |
| 1738021200 | 9.07 | 0.14 | 1.57 | 8.96 | 9.08 | 8.9393 | 1257574 |
| 1737762000 | 8.93 | 0.03 | 0.34 | 8.85 | 8.99 | 8.85 | 493067 |
| 1737675600 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1737589200 | 8.9 | -0.14 | -1.55 | 8.99 | 9 | 8.88 | 685107 |
| 1737502800 | 9.0399999 | 0.02 | 0.22 | 9.02 | 9.05 | 8.94 | 982160 |
| 1737157200 | 9.02 | 0.05 | 0.56 | 9.01 | 9.1328 | 8.94 | 577667 |
| 1737070800 | 8.97 | 0.08 | 0.90 | 8.8699999 | 9.035 | 8.8699999 | 632701 |
| 1736984400 | 8.89 | 0.06 | 0.68 | 9 | 9.09 | 8.81 | 921523 |
| 1736898000 | 8.83 | 0.22 | 2.56 | 8.61 | 8.85 | 8.61 | 906149 |
| 1736811600 | 8.61 | 0.04 | 0.47 | 8.5 | 8.635 | 8.44 | 724591 |
| 1736552400 | 8.57 | -0.21 | -2.39 | 8.65 | 8.65 | 8.48 | 951220 |
| 1736379600 | 8.78 | -0.07 | -0.79 | 8.8 | 8.815 | 8.66 | 815739 |
| 1736293200 | 8.85 | -0.02 | -0.23 | 8.88 | 8.96 | 8.7899999 | 996386 |
| 1736206800 | 8.8699999 | -0.1 | -1.11 | 8.99 | 9.01 | 8.8699999 | 754590 |
| 1735947600 | 8.97 | 0.17 | 1.93 | 8.83 | 8.99 | 8.825 | 843029 |
| 1735861200 | 8.8 | 0.14 | 1.62 | 8.75 | 8.865 | 8.71 | 981468 |
| 1735688400 | 8.66 | -0.1 | -1.14 | 8.58 | 8.73 | 8.58 | 1085084 |
| 1735602000 | 8.76 | -0.14 | -1.57 | 8.88 | 8.885 | 8.6317 | 1308243 |
| 1735342800 | 8.9 | -0.16 | -1.77 | 8.99 | 9.1 | 8.8699999 | 898304 |
| 1735256400 | 9.06 | -0.03 | -0.33 | 9.07 | 9.07 | 8.95 | 777012 |
| 1735077840 | 9.09 | 0.11 | 1.22 | 9 | 9.09 | 8.95 | 460694 |
| 1734997200 | 8.98 | -0.06 | -0.66 | 9.03 | 9.03 | 8.9 | 1243223 |
| 1734738000 | 9.0399999 | 0.26 | 2.96 | 8.7 | 9.0399999 | 8.7 | 6815732 |
| 1734651600 | 8.78 | 0.08 | 0.92 | 8.77 | 8.97 | 8.77 | 1934910 |
| 1734565200 | 8.7 | -0.36 | -3.97 | 9.1 | 9.1448 | 8.68 | 1629703 |
| 1734478800 | 9.06 | -0.06 | -0.66 | 9.09 | 9.179 | 8.9949999 | 2213070 |
| 1734392400 | 9.1199999 | -0.04 | -0.44 | 9.16 | 9.27 | 9.06 | 1848366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
