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 | 0.44 | 4.93273542601 | 8.92 | 9.38 | 8.9 | 303496 | 8.98493856 | CS |
| 4 | 0.27 | 2.9702970297 | 9.09 | 9.38 | 8.69 | 377795 | 8.99403713 | CS |
| 12 | 1.27 | 15.6983930779 | 8.09 | 9.405 | 8.05 | 398802 | 8.80841265 | CS |
| 26 | -1.24 | -11.6981132075 | 10.6 | 10.8299 | 7.98 | 394552 | 8.98502164 | CS |
| 52 | -0.11 | -1.16156282999 | 9.47 | 11.585 | 7.98 | 348240 | 9.34299432 | CS |
| 156 | -5.86 | -38.5019710907 | 15.22 | 18.51 | 7.01 | 411933 | 11.23640209 | CS |
| 260 | -1.52 | -13.9705882353 | 10.88 | 18.51 | 6.98 | 405468 | 11.867921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 8.95 | 0.01 | 0.11 | 8.99 | 9.02 | 8.91 | 233368 |
| 1720564800 | 8.94 | -0.09 | -1.00 | 9.05 | 9.08 | 8.93 | 323209 |
| 1720478400 | 9.03 | 0.03 | 0.33 | 9.06 | 9.09 | 9.01 | 425887 |
| 1720219200 | 9 | 0.05 | 0.56 | 8.92 | 9.0399999 | 8.9 | 231519 |
| 1720040640 | 8.95 | -0.1 | -1.10 | 9.03 | 9.08 | 8.95 | 114515 |
| 1719960000 | 9.05 | 0.11 | 1.23 | 8.97 | 9.05 | 8.93 | 285460 |
| 1719873600 | 8.94 | 0.01 | 0.11 | 9.06 | 9.06 | 8.82 | 371241 |
| 1719614400 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1719528000 | 8.93 | 0.12 | 1.36 | 8.85 | 8.94 | 8.825 | 258885 |
| 1719441600 | 8.81 | -0.05 | -0.56 | 8.75 | 8.84 | 8.69 | 526745 |
| 1719355200 | 8.86 | -0.05 | -0.56 | 8.86 | 8.91 | 8.75 | 459774 |
| 1719268800 | 8.91 | 0.1 | 1.14 | 8.83 | 8.92 | 8.78 | 243929 |
| 1719009600 | 8.81 | -0.44 | -4.76 | 9.03 | 9.05 | 8.77 | 637971 |
| 1718923200 | 9.25 | 0.03 | 0.33 | 9.2 | 9.265 | 9.145 | 314845 |
| 1718750400 | 9.22 | 0.14 | 1.54 | 9.09 | 9.27 | 9.09 | 358446 |
| 1718664000 | 9.08 | 0.06 | 0.67 | 9.01 | 9.08 | 8.89 | 293447 |
| 1718404800 | 9.02 | -0.1 | -1.10 | 9.02 | 9.1199999 | 8.99 | 311468 |
| 1718318400 | 9.1199999 | 0 | 0.00 | 9.09 | 9.16 | 9.07 | 429009 |
| 1718232000 | 9.1199999 | 0.22 | 2.47 | 9.18 | 9.27 | 9.1199999 | 347727 |
| 1718145600 | 8.9 | -0.19 | -2.09 | 9 | 9.0399999 | 8.9 | 270581 |
| 1718059200 | 9.09 | 0.08 | 0.89 | 8.95 | 9.13 | 8.8699999 | 383541 |
| 1717800000 | 9.01 | -0.18 | -1.96 | 9.08 | 9.08 | 8.97 | 408353 |
| 1717713600 | 9.19 | -0.1 | -1.08 | 9.23 | 9.295 | 9.17 | 539321 |
| 1717627200 | 9.2899999 | 0.04 | 0.43 | 9.27 | 9.34 | 9.235 | 296905 |
| 1717540800 | 9.25 | -0.06 | -0.64 | 9.31 | 9.405 | 9.24 | 621848 |
| 1717454400 | 9.31 | 0.02 | 0.22 | 9.3699999 | 9.38 | 9.24 | 408573 |
| 1717195200 | 9.2899999 | 0.11 | 1.20 | 9.26 | 9.3699999 | 9.235 | 528227 |
| 1717108800 | 9.18 | 0.15 | 1.66 | 9.08 | 9.25 | 9.06 | 493845 |
| 1717022400 | 9.03 | -0.07 | -0.77 | 9 | 9.055 | 8.8699999 | 489803 |
| 1716936000 | 9.1 | 0.2 | 2.25 | 8.905 | 9.13 | 8.885 | 594192 |
| 1716590400 | 8.9 | 0.24 | 2.77 | 8.74 | 8.92 | 8.68 | 539839 |
| 1716504000 | 8.66 | -0.1 | -1.14 | 8.7899999 | 8.7899999 | 8.56 | 395475 |
| 1716417600 | 8.76 | -0.12 | -1.35 | 8.85 | 8.86 | 8.75 | 261094 |
| 1716331200 | 8.88 | -0.06 | -0.67 | 8.88 | 8.99 | 8.86 | 339371 |
| 1716244800 | 8.94 | 0.04 | 0.45 | 8.89 | 9.025 | 8.88 | 223600 |
| 1715985600 | 8.9 | 0.01 | 0.11 | 8.95 | 8.95 | 8.85 | 267801 |
| 1715899200 | 8.89 | 0.1 | 1.14 | 8.7899999 | 8.89 | 8.7449999 | 438180 |
| 1715812800 | 8.7899999 | 0.07 | 0.80 | 8.8699999 | 8.95 | 8.78 | 284092 |
| 1715726400 | 8.72 | 0.06 | 0.69 | 8.77 | 8.8699999 | 8.72 | 418420 |
| 1715640000 | 8.66 | -0.23 | -2.59 | 8.93 | 8.96 | 8.595 | 484495 |
| 1715380800 | 8.89 | -0.14 | -1.55 | 9.07 | 9.1051 | 8.89 | 342560 |
| 1715294400 | 9.03 | 0.26 | 2.96 | 8.77 | 9.09 | 8.7 | 580665 |
| 1715208000 | 8.77 | 0.3 | 3.54 | 8.44 | 8.7899999 | 8.305 | 417137 |
| 1715121600 | 8.47 | -0.01 | -0.12 | 8.5 | 8.59 | 8.46 | 367842 |
| 1715035200 | 8.48 | 0.08 | 0.95 | 8.46 | 8.514 | 8.36 | 475274 |
| 1714776000 | 8.4 | 0.07 | 0.84 | 8.41 | 8.49 | 8.35 | 356275 |
| 1714689600 | 8.33 | 0.21 | 2.59 | 8.21 | 8.34 | 8.17 | 271283 |
| 1714603200 | 8.1199999 | 0.01 | 0.12 | 8.15 | 8.3 | 8.1 | 765701 |
| 1714516800 | 8.11 | -0.18 | -2.17 | 8.22 | 8.235 | 8.11 | 460384 |
| 1714430400 | 8.2899999 | 0.18 | 2.22 | 8.19 | 8.3497 | 8.19 | 328302 |
| 1714171200 | 8.11 | 0.02 | 0.25 | 8.13 | 8.2099 | 8.09 | 326587 |
| 1714084800 | 8.09 | -0.07 | -0.86 | 8.08 | 8.17 | 8.06 | 277313 |
| 1713998400 | 8.16 | -0.03 | -0.37 | 8.19 | 8.195 | 8.05 | 507542 |
| 1713912000 | 8.19 | -0.01 | -0.12 | 8.2 | 8.2899999 | 8.1502 | 355490 |
| 1713825600 | 8.2 | 0.01 | 0.12 | 8.23 | 8.278 | 8.15 | 391934 |
| 1713566400 | 8.19 | 0.07 | 0.86 | 8.09 | 8.235 | 8.09 | 416692 |
| 1713480000 | 8.1199999 | 0.06 | 0.74 | 8.09 | 8.15 | 8.06 | 303439 |
| 1713393600 | 8.06 | 0.08 | 1.00 | 8.03 | 8.15 | 8.0239999 | 299727 |
| 1713307200 | 7.98 | -0.2 | -2.44 | 8.15 | 8.1649999 | 7.98 | 548252 |
| 1713220800 | 8.18 | -0.13 | -1.56 | 8.3 | 8.36 | 8.17 | 440890 |
| 1712961600 | 8.31 | 0.03 | 0.36 | 8.28 | 8.33 | 8.218 | 349003 |
| 1712875200 | 8.28 | -0.01 | -0.12 | 8.36 | 8.3699999 | 8.2525 | 370541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
