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 | -0.03 | -0.343642611684 | 8.73 | 8.75 | 8.6601 | 35677 | 8.72631229 | CS |
| 4 | 0.34 | 4.06698564593 | 8.36 | 8.79 | 8.36 | 66108 | 8.5802794 | CS |
| 12 | -0.3 | -3.33333333333 | 9 | 9.04 | 8.36 | 62089 | 8.67550584 | CS |
| 26 | -0.09 | -1.02389078498 | 8.79 | 9.0899 | 8.36 | 61866 | 8.78848301 | CS |
| 52 | 0.02 | 0.230414746544 | 8.68 | 9.0899 | 7.77 | 78001 | 8.55649069 | CS |
| 156 | -1.9 | -17.9245283019 | 10.6 | 11 | 7.77 | 67394 | 8.91865193 | CS |
| 260 | -1.32 | -13.1736526946 | 10.02 | 11.69 | 7.77 | 56910 | 9.32190207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 8.7 | -0.03 | -0.34 | 8.73 | 8.74 | 8.6601 | 43859 |
| 1718923200 | 8.73 | 0.01 | 0.11 | 8.73 | 8.73 | 8.6961 | 46205 |
| 1718750400 | 8.72 | -0.01 | -0.11 | 8.73 | 8.75 | 8.7 | 45750 |
| 1718664000 | 8.73 | 0.01 | 0.06 | 8.74 | 8.75 | 8.68 | 37000 |
| 1718404800 | 8.725 | -0.04 | -0.40 | 8.73 | 8.7449999 | 8.71 | 13754 |
| 1718318400 | 8.76 | 0.02 | 0.23 | 8.77 | 8.7899999 | 8.71 | 52936 |
| 1718232000 | 8.74 | 0.02 | 0.23 | 8.76 | 8.7893 | 8.72 | 46891 |
| 1718145600 | 8.72 | 0.04 | 0.46 | 8.66 | 8.73 | 8.66 | 65224 |
| 1718059200 | 8.68 | 0.08 | 0.93 | 8.65 | 8.7 | 8.6199999 | 92048 |
| 1717800000 | 8.6 | 0.04 | 0.47 | 8.56 | 8.6099 | 8.5199 | 78901 |
| 1717713600 | 8.56 | -0.02 | -0.23 | 8.58 | 8.61 | 8.545 | 75292 |
| 1717627200 | 8.58 | 0.02 | 0.23 | 8.56 | 8.5998 | 8.49 | 86173 |
| 1717540800 | 8.56 | 0.05 | 0.59 | 8.53 | 8.56 | 8.505 | 57513 |
| 1717454400 | 8.51 | 0.03 | 0.35 | 8.48 | 8.5315 | 8.46 | 92706 |
| 1717195200 | 8.48 | 0.06 | 0.71 | 8.44 | 8.49 | 8.42 | 81555 |
| 1717108800 | 8.42 | 0.03 | 0.36 | 8.39 | 8.45 | 8.39 | 63147 |
| 1717022400 | 8.39 | -0.1 | -1.18 | 8.46 | 8.485 | 8.3699999 | 81511 |
| 1716936000 | 8.49 | -0.03 | -0.35 | 8.52 | 8.52 | 8.46 | 52380 |
| 1716590400 | 8.52 | 0.1 | 1.19 | 8.36 | 8.53 | 8.36 | 140930 |
| 1716504000 | 8.42 | -0.17 | -1.98 | 8.56 | 8.61 | 8.41 | 158960 |
| 1716417600 | 8.59 | 0 | 0.00 | 8.59 | 8.63 | 8.505 | 83599 |
| 1716331200 | 8.59 | -0.13 | -1.49 | 8.75 | 8.75 | 8.55 | 159648 |
| 1716244800 | 8.72 | 0.05 | 0.58 | 8.73 | 8.73 | 8.6901 | 28081 |
| 1715985600 | 8.67 | -0.02 | -0.23 | 8.74 | 8.74 | 8.65 | 79572 |
| 1715899200 | 8.69 | -0.02 | -0.23 | 8.71 | 8.72 | 8.66 | 93657 |
| 1715812800 | 8.71 | 0.05 | 0.58 | 8.7899999 | 8.7899999 | 8.67 | 79966 |
| 1715726400 | 8.66 | -0.13 | -1.42 | 8.75 | 8.8 | 8.65 | 109148 |
| 1715640000 | 8.785 | -0.05 | -0.51 | 8.91 | 9 | 8.68 | 75792 |
| 1715380800 | 8.83 | -0.01 | -0.11 | 8.89 | 8.89 | 8.7899999 | 43066 |
| 1715294400 | 8.84 | -0.03 | -0.34 | 8.85 | 8.91 | 8.8 | 33340 |
| 1715208000 | 8.8699999 | -0.06 | -0.67 | 8.93 | 8.93 | 8.84 | 27688 |
| 1715121600 | 8.93 | 0.14 | 1.59 | 8.88 | 8.94 | 8.83 | 44419 |
| 1715035200 | 8.7899999 | -0.03 | -0.34 | 8.86 | 8.86 | 8.7501 | 34802 |
| 1714776000 | 8.82 | 0.11 | 1.26 | 8.74 | 8.86 | 8.74 | 35402 |
| 1714689600 | 8.71 | 0.01 | 0.11 | 8.75 | 8.75 | 8.69 | 61385 |
| 1714603200 | 8.7 | 0.02 | 0.23 | 8.75 | 8.75 | 8.67 | 74908 |
| 1714516800 | 8.68 | -0.01 | -0.12 | 8.68 | 8.71 | 8.64 | 48371 |
| 1714430400 | 8.69 | 0.04 | 0.46 | 8.73 | 8.73 | 8.61 | 45778 |
| 1714171200 | 8.65 | -0.04 | -0.46 | 8.7 | 8.735 | 8.56 | 77640 |
| 1714084800 | 8.69 | -0.06 | -0.69 | 8.72 | 8.7264 | 8.68 | 22259 |
| 1713998400 | 8.75 | 0.02 | 0.23 | 8.78 | 8.7899999 | 8.68 | 40000 |
| 1713912000 | 8.73 | 0.06 | 0.69 | 8.7 | 8.84 | 8.66 | 73793 |
| 1713825600 | 8.67 | 0.02 | 0.23 | 8.68 | 8.68 | 8.5698 | 31943 |
| 1713566400 | 8.65 | 0.01 | 0.12 | 8.68 | 8.69 | 8.6301 | 28633 |
| 1713480000 | 8.64 | -0.03 | -0.35 | 8.72 | 8.72 | 8.63 | 43647 |
| 1713393600 | 8.67 | 0.03 | 0.35 | 8.7 | 8.73 | 8.6326 | 77315 |
| 1713307200 | 8.64 | 0.03 | 0.35 | 8.6199999 | 8.7 | 8.6 | 76388 |
| 1713220800 | 8.61 | -0.18 | -2.05 | 8.72 | 8.78 | 8.6 | 132003 |
| 1712961600 | 8.7899999 | -0.06 | -0.68 | 8.9 | 8.9 | 8.78 | 13999 |
| 1712875200 | 8.85 | 0 | 0.00 | 8.81 | 8.8699999 | 8.77 | 37430 |
| 1712788800 | 8.85 | -0.06 | -0.67 | 8.88 | 8.9 | 8.81 | 34287 |
| 1712702400 | 8.91 | -0.06 | -0.67 | 8.99 | 8.99 | 8.89 | 57203 |
| 1712616000 | 8.97 | 0.04 | 0.45 | 8.94 | 8.97 | 8.9181 | 11169 |
| 1712356800 | 8.93 | -0.03 | -0.33 | 8.93 | 8.97 | 8.85 | 29055 |
| 1712270400 | 8.96 | -0.01 | -0.11 | 9 | 9.03 | 8.9 | 71262 |
| 1712184000 | 8.97 | 0.02 | 0.22 | 8.94 | 8.98 | 8.91 | 74972 |
| 1712097600 | 8.95 | -0.09 | -1.00 | 8.98 | 9 | 8.91 | 39806 |
| 1712011200 | 9.0399999 | 0.04 | 0.44 | 9 | 9.0399999 | 8.91 | 103166 |
| 1711665600 | 9 | 0.02 | 0.22 | 8.97 | 9 | 8.9547 | 35720 |
| 1711579200 | 8.98 | 0.1 | 1.13 | 8.93 | 9.02 | 8.9139 | 47036 |
| 1711492800 | 8.88 | -0.05 | -0.56 | 8.93 | 8.94 | 8.8008 | 75864 |
| 1711406400 | 8.93 | 0.06 | 0.68 | 8.94 | 8.94 | 8.8699999 | 75347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
