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 | -0.07 | -0.757575757576 | 9.24 | 9.31 | 9.02 | 3118 | 9.15491727 | CS |
| 4 | 0.08 | 0.880088008801 | 9.09 | 9.38 | 8.92 | 3398 | 9.12068985 | CS |
| 12 | 0.52 | 6.01156069364 | 8.65 | 9.4 | 8.62 | 8750 | 9.10660206 | CS |
| 26 | 0.92 | 11.1515151515 | 8.25 | 9.4 | 8.25 | 8953 | 8.86142293 | CS |
| 52 | 0.42 | 4.8 | 8.75 | 9.4 | 7.4533 | 7060 | 8.65563394 | CS |
| 156 | -2.45 | -21.0843373494 | 11.62 | 12 | 6.06 | 9447 | 8.79261598 | CS |
| 260 | 0.48 | 5.52359033372 | 8.69 | 12 | 5.725 | 12228 | 8.90841536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 9.17 | 0.06 | 0.66 | 9.13 | 9.1782 | 9.07 | 4242 |
| 1721428800 | 9.11 | 0 | 0.00 | 9.1103 | 9.1199999 | 9.11 | 436 |
| 1721342400 | 9.11 | -0.03 | -0.33 | 9.02 | 9.18 | 9.02 | 2217 |
| 1721256000 | 9.14 | -0.12 | -1.30 | 9.2142 | 9.22 | 9.14 | 7156 |
| 1721169600 | 9.26 | -0.12 | -1.28 | 9.24 | 9.31 | 9.24 | 1541 |
| 1721083200 | 9.38 | 0.15 | 1.63 | 9.16 | 9.38 | 9.16 | 5240 |
| 1720824000 | 9.23 | 0.04 | 0.42 | 9.2872 | 9.32 | 9.23 | 4910 |
| 1720737600 | 9.191 | 0.05 | 0.56 | 9.205 | 9.21 | 9.191 | 512 |
| 1720651200 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 79 |
| 1720564800 | 9.14 | 0.09 | 0.99 | 9.0791 | 9.1478 | 9.0738 | 8400 |
| 1720478400 | 9.05 | -0.03 | -0.28 | 9.08 | 9.105 | 8.99 | 13625 |
| 1720219200 | 9.075 | 0 | 0.00 | 9.09 | 9.09 | 9.075 | 240 |
| 1720040640 | 9.075 | 0.08 | 0.95 | 8.97 | 9.1199999 | 8.97 | 850 |
| 1719960000 | 8.99 | -0.03 | -0.33 | 8.98 | 8.99 | 8.98 | 157 |
| 1719873600 | 9.02 | 0.04 | 0.43 | 9.06 | 9.11 | 9.02 | 6129 |
| 1719614400 | 8.9817 | -0.01 | -0.09 | 8.92 | 9 | 8.92 | 551 |
| 1719528000 | 8.99 | -0.04 | -0.44 | 8.97 | 9.0399999 | 8.97 | 3829 |
| 1719441600 | 9.03 | -0.07 | -0.77 | 8.98 | 9.03 | 8.98 | 4418 |
| 1719355200 | 9.1 | 0 | 0.00 | 9.09 | 9.1 | 9.09 | 31 |
| 1719268800 | 9.1 | 0.1 | 1.11 | 8.93 | 9.11 | 8.93 | 3364 |
| 1719009600 | 9 | -0.07 | -0.77 | 9.0399999 | 9.0399999 | 9 | 2243 |
| 1718923200 | 9.07 | 0.07 | 0.78 | 9.1 | 9.1 | 9.05 | 4256 |
| 1718750400 | 9 | -0.01 | -0.11 | 8.97 | 9.05 | 8.97 | 15386 |
| 1718664000 | 9.01 | 0.09 | 1.01 | 8.9 | 9.01 | 8.9 | 4328 |
| 1718404800 | 8.92 | -0.2 | -2.19 | 9.0399999 | 9.0399999 | 8.91 | 20748 |
| 1718318400 | 9.1199999 | -0.04 | -0.44 | 9.19 | 9.2 | 9.1049 | 11797 |
| 1718232000 | 9.16 | 0.03 | 0.33 | 9.2289999 | 9.2449999 | 9.16 | 21831 |
| 1718145600 | 9.13 | -0.07 | -0.76 | 9.14 | 9.14 | 9.065 | 13010 |
| 1718059200 | 9.2 | -0.01 | -0.11 | 9.15 | 9.22 | 9.11 | 6757 |
| 1717800000 | 9.21 | -0.02 | -0.25 | 9.18 | 9.22 | 9.16 | 612 |
| 1717713600 | 9.2327 | 0.03 | 0.36 | 9.11 | 9.25 | 9.11 | 12728 |
| 1717627200 | 9.2 | 0.07 | 0.78 | 9.2 | 9.2 | 9.05 | 4831 |
| 1717540800 | 9.129 | 0.03 | 0.37 | 9.2 | 9.2 | 9.075 | 1471 |
| 1717454400 | 9.095 | 0.08 | 0.83 | 9.02 | 9.18 | 9.02 | 15152 |
| 1717195200 | 9.02 | 0.1 | 1.12 | 8.95 | 9.05 | 8.95 | 19735 |
| 1717108800 | 8.92 | 0.05 | 0.56 | 8.85 | 9.0399999 | 8.85 | 12612 |
| 1717022400 | 8.8699999 | -0.19 | -2.10 | 9 | 9 | 8.8401 | 48930 |
| 1716936000 | 9.06 | -0.13 | -1.41 | 9.05 | 9.09 | 9.0042 | 14433 |
| 1716590400 | 9.19 | 0.08 | 0.88 | 9.199 | 9.2 | 9.14 | 33184 |
| 1716504000 | 9.11 | -0.1 | -1.09 | 9.25 | 9.25 | 9.11 | 10455 |
| 1716417600 | 9.21 | -0.08 | -0.86 | 9.2624 | 9.27 | 9.21 | 2831 |
| 1716331200 | 9.2899999 | -0.02 | -0.21 | 9.33 | 9.33 | 9.2899999 | 1811 |
| 1716244800 | 9.31 | -0.04 | -0.43 | 9.31 | 9.3604 | 9.31 | 904 |
| 1715985600 | 9.3501 | -0.05 | -0.51 | 9.39 | 9.39 | 9.35 | 22733 |
| 1715899200 | 9.3977 | 0.14 | 1.54 | 9.26 | 9.4 | 9.1921 | 54804 |
| 1715812800 | 9.255 | 0.03 | 0.27 | 9.16 | 9.28 | 9.16 | 10748 |
| 1715726400 | 9.23 | 0.14 | 1.54 | 9.08 | 9.23 | 9.02 | 2820 |
| 1715640000 | 9.09 | -0.06 | -0.66 | 9.16 | 9.16 | 9.09 | 12835 |
| 1715380800 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.1199999 | 1883 |
| 1715294400 | 9.15 | 0.05 | 0.55 | 9.115 | 9.16 | 9.115 | 1093 |
| 1715208000 | 9.1 | 0.07 | 0.82 | 8.94 | 9.1268999 | 8.94 | 16411 |
| 1715121600 | 9.0256 | 0.11 | 1.18 | 8.88 | 9.03 | 8.88 | 4501 |
| 1715035200 | 8.92 | 0.09 | 0.97 | 8.86 | 8.94 | 8.86 | 1519 |
| 1714776000 | 8.8345 | 0.08 | 0.97 | 8.7929 | 8.8345 | 8.78 | 5533 |
| 1714689600 | 8.75 | 0.04 | 0.46 | 8.72 | 8.75 | 8.701 | 1689 |
| 1714603200 | 8.71 | 0.07 | 0.81 | 8.67 | 8.71 | 8.67 | 836 |
| 1714516800 | 8.64 | -0.04 | -0.51 | 8.65 | 8.688 | 8.6199999 | 13395 |
| 1714430400 | 8.6845 | 0.09 | 1.10 | 8.64 | 8.6845 | 8.64 | 9637 |
| 1714171200 | 8.59 | 0.02 | 0.23 | 8.59 | 8.59 | 8.59 | 192 |
| 1714084800 | 8.57 | -0.1 | -1.15 | 8.55 | 8.6199999 | 8.545 | 8678 |
| 1713998400 | 8.67 | 0.02 | 0.23 | 8.67 | 8.6776 | 8.67 | 3098 |
| 1713912000 | 8.65 | 0.07 | 0.82 | 8.61 | 8.65 | 8.59 | 22483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
