News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.39211136891 | 8.62 | 8.74 | 8.5984 | 1602804 | 8.66782611 | CS |
| 4 | 0.07 | 0.80738177624 | 8.67 | 8.74 | 8.365 | 746525 | 8.59232934 | CS |
| 12 | -0.12 | -1.35440180587 | 8.86 | 8.9499 | 8.305 | 513755 | 8.65025729 | CS |
| 26 | 0.15 | 1.74621653085 | 8.59 | 9.14 | 8.03 | 458401 | 8.7125241 | CS |
| 52 | 0.75 | 9.38673341677 | 7.99 | 9.14 | 7.73 | 377452 | 8.52317679 | CS |
| 156 | -0.96 | -9.89690721649 | 9.7 | 10.09 | 6.87 | 357450 | 8.31679013 | CS |
| 260 | -0.36 | -3.95604395604 | 9.1 | 10.5 | 5.02 | 350073 | 8.44261767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 8.74 | 0.02 | 0.23 | 8.74 | 8.78 | 8.72 | 1091491 |
| 1737502800 | 8.72 | 0.06 | 0.69 | 8.69 | 8.74 | 8.6611999 | 1146045 |
| 1737157200 | 8.66 | -0.01 | -0.12 | 8.7 | 8.73 | 8.61 | 3872946 |
| 1737070800 | 8.67 | 0.05 | 0.58 | 8.65 | 8.68 | 8.625 | 720584 |
| 1736984400 | 8.6199999 | 0.12 | 1.41 | 8.6199999 | 8.68 | 8.5984 | 660921 |
| 1736898000 | 8.5 | -0.01 | -0.12 | 8.5399999 | 8.6157 | 8.5 | 604123 |
| 1736811600 | 8.51 | 0.05 | 0.59 | 8.45 | 8.57 | 8.43 | 995136 |
| 1736552400 | 8.46 | -0.04 | -0.47 | 8.4741 | 8.4754 | 8.4 | 588451 |
| 1736379600 | 8.5 | 0.03 | 0.35 | 8.5299 | 8.5299 | 8.445 | 449252 |
| 1736293200 | 8.47 | -0.04 | -0.47 | 8.5399999 | 8.545 | 8.46 | 267810 |
| 1736206800 | 8.51 | 0.01 | 0.12 | 8.55 | 8.56 | 8.5018 | 414708 |
| 1735947600 | 8.5 | 0.05 | 0.59 | 8.46 | 8.52 | 8.46 | 244223 |
| 1735861200 | 8.45 | 0.04 | 0.48 | 8.4501 | 8.5498999 | 8.435 | 322140 |
| 1735688400 | 8.41 | -0.03 | -0.36 | 8.44 | 8.52 | 8.365 | 366168 |
| 1735602000 | 8.44 | -0.18 | -2.09 | 8.52 | 8.53 | 8.44 | 381451 |
| 1735342800 | 8.6199999 | -0.08 | -0.92 | 8.65 | 8.66 | 8.585 | 382977 |
| 1735256400 | 8.7 | 0.04 | 0.46 | 8.67 | 8.7099 | 8.65 | 368158 |
| 1735077840 | 8.66 | 0.07 | 0.81 | 8.59 | 8.66 | 8.59 | 298006 |
| 1734997200 | 8.59 | 0.11 | 1.30 | 8.5399999 | 8.59 | 8.515 | 534059 |
| 1734738000 | 8.48 | 0.12 | 1.44 | 8.3373 | 8.4816 | 8.305 | 344098 |
| 1734651600 | 8.36 | -0.07 | -0.83 | 8.5399999 | 8.56 | 8.3311 | 564128 |
| 1734565200 | 8.43 | -0.16 | -1.86 | 8.6 | 8.64 | 8.4149999 | 450370 |
| 1734478800 | 8.59 | -0.06 | -0.69 | 8.64 | 8.64 | 8.58 | 440433 |
| 1734392400 | 8.65 | 0.06 | 0.70 | 8.6216 | 8.67 | 8.61 | 337195 |
| 1734133200 | 8.59 | -0.01 | -0.12 | 8.6226 | 8.635 | 8.5713 | 569212 |
| 1734046800 | 8.6 | -0.08 | -0.92 | 8.65 | 8.659 | 8.6 | 455276 |
| 1733960400 | 8.68 | 0.02 | 0.23 | 8.7 | 8.7 | 8.65 | 333785 |
| 1733874000 | 8.66 | -0.06 | -0.69 | 8.75 | 8.75 | 8.66 | 324540 |
| 1733787600 | 8.72 | -0.03 | -0.34 | 8.7899999 | 8.8 | 8.72 | 269267 |
| 1733528400 | 8.75 | 0.02 | 0.23 | 8.749 | 8.765 | 8.73 | 266649 |
| 1733442000 | 8.73 | 0 | 0.00 | 8.73 | 8.74 | 8.71 | 280474 |
| 1733355600 | 8.73 | 0 | 0.00 | 8.73 | 8.76 | 8.72 | 2404637 |
| 1733269200 | 8.73 | -0.01 | -0.11 | 8.725 | 8.75 | 8.71 | 309117 |
| 1733182800 | 8.74 | -0.06 | -0.68 | 8.77 | 8.7899999 | 8.71 | 402948 |
| 1732917840 | 8.8 | 0.1 | 1.15 | 8.725 | 8.83 | 8.68 | 370408 |
| 1732750800 | 8.7 | 0.02 | 0.23 | 8.68 | 8.72 | 8.675 | 380108 |
| 1732664400 | 8.68 | -0.07 | -0.80 | 8.76 | 8.76 | 8.66 | 369367 |
| 1732578000 | 8.75 | 0.04 | 0.46 | 8.72 | 8.78 | 8.72 | 303536 |
| 1732318800 | 8.71 | 0.04 | 0.46 | 8.6509 | 8.735 | 8.625 | 428322 |
| 1732232400 | 8.67 | -0.02 | -0.23 | 8.63 | 8.68 | 8.6 | 304301 |
| 1732146000 | 8.69 | -0.05 | -0.57 | 8.73 | 8.73 | 8.65 | 300221 |
| 1732059600 | 8.74 | -0.01 | -0.11 | 8.71 | 8.76 | 8.7 | 278703 |
| 1731973200 | 8.75 | 0.05 | 0.57 | 8.718 | 8.7899999 | 8.7 | 336265 |
| 1731714000 | 8.7 | -0.05 | -0.57 | 8.725 | 8.73 | 8.67 | 304280 |
| 1731627600 | 8.75 | 0.01 | 0.11 | 8.77 | 8.78 | 8.72 | 211058 |
| 1731541200 | 8.74 | -0.02 | -0.23 | 8.81 | 8.81 | 8.71 | 204497 |
| 1731454800 | 8.76 | -0.13 | -1.46 | 8.89 | 8.9 | 8.74 | 305338 |
| 1731368400 | 8.89 | 0.03 | 0.34 | 8.91 | 8.9499 | 8.88 | 331045 |
| 1731109200 | 8.86 | -0.02 | -0.23 | 8.89 | 8.91 | 8.85 | 317711 |
| 1731022800 | 8.88 | 0.04 | 0.45 | 8.9099 | 8.9099 | 8.83 | 318748 |
| 1730936400 | 8.84 | 0.08 | 0.91 | 8.8863 | 8.89 | 8.795 | 385429 |
| 1730850000 | 8.76 | 0.06 | 0.69 | 8.72 | 8.77 | 8.71 | 254198 |
| 1730763600 | 8.7 | 0.01 | 0.12 | 8.7 | 8.7449999 | 8.66 | 446474 |
| 1730500800 | 8.69 | -0.06 | -0.69 | 8.75 | 8.77 | 8.69 | 349052 |
| 1730414400 | 8.75 | -0.09 | -1.02 | 8.84 | 8.88 | 8.72 | 511671 |
| 1730328000 | 8.84 | -0.02 | -0.23 | 8.89 | 8.89 | 8.8 | 297334 |
| 1730241600 | 8.86 | -0.02 | -0.23 | 8.86 | 8.89 | 8.83 | 433970 |
| 1730155200 | 8.88 | 0 | 0.00 | 8.91 | 8.93 | 8.88 | 223553 |
| 1729896000 | 8.88 | -0.07 | -0.78 | 8.95 | 8.98 | 8.8699999 | 224716 |
| 1729809600 | 8.95 | 0 | 0.00 | 8.89 | 8.95 | 8.85 | 785353 |
| 1729723200 | 8.95 | -0.08 | -0.89 | 9.02 | 9.02 | 8.905 | 356721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
