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 | -0.13 | -1.49597238205 | 8.69 | 8.7099 | 8.39 | 1905480 | 8.55145 | CS |
| 4 | -0.43 | -4.78309232481 | 8.99 | 9.08 | 8.39 | 1245804 | 8.75603297 | CS |
| 12 | -0.29 | -3.27683615819 | 8.85 | 9.24 | 8.39 | 713088 | 8.87110972 | CS |
| 26 | -0.22 | -2.50569476082 | 8.78 | 9.24 | 8.28 | 606661 | 8.83203537 | CS |
| 52 | 0.18 | 2.14797136038 | 8.38 | 9.24 | 8.28 | 570511 | 8.7541202 | CS |
| 156 | -1.59 | -15.6650246305 | 10.15 | 10.51 | 7.61 | 406297 | 8.52729893 | CS |
| 260 | -1.78 | -17.2147001934 | 10.34 | 10.51 | 4.73 | 391565 | 8.66405265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 8.56 | 0 | 0.00 | 8.55 | 8.57 | 8.515 | 903492 |
| 1737675600 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1737589200 | 8.56 | 0.06 | 0.71 | 8.5 | 8.57 | 8.46 | 1142990 |
| 1737502800 | 8.5 | -0.13 | -1.51 | 8.55 | 8.55 | 8.39 | 2838593 |
| 1737157200 | 8.63 | -0.02 | -0.23 | 8.69 | 8.7099 | 8.6 | 1734857 |
| 1737070800 | 8.65 | -0.02 | -0.23 | 8.68 | 8.72 | 8.64 | 1140557 |
| 1736984400 | 8.67 | -0.1 | -1.14 | 8.74 | 8.7449999 | 8.655 | 2959849 |
| 1736898000 | 8.77 | -0.03 | -0.34 | 8.84 | 8.85 | 8.75 | 1112984 |
| 1736811600 | 8.8 | -0.04 | -0.45 | 8.8699999 | 8.8699999 | 8.775 | 1510154 |
| 1736552400 | 8.84 | -0.19 | -2.10 | 8.88 | 8.898 | 8.8 | 1965808 |
| 1736379600 | 9.03 | 0.02 | 0.22 | 9.01 | 9.05 | 8.98 | 632560 |
| 1736293200 | 9.01 | -0.01 | -0.11 | 9.0399999 | 9.05 | 8.98 | 467782 |
| 1736206800 | 9.02 | -0.03 | -0.33 | 9.05 | 9.08 | 8.96 | 639190 |
| 1735947600 | 9.05 | 0.07 | 0.78 | 9 | 9.05 | 8.96 | 437337 |
| 1735861200 | 8.98 | 0.06 | 0.67 | 8.98 | 8.9899 | 8.9 | 606040 |
| 1735688400 | 8.92 | -0.12 | -1.33 | 9.06 | 9.08 | 8.9 | 1282682 |
| 1735602000 | 9.0399999 | 0.12 | 1.35 | 8.94 | 9.0399999 | 8.9001 | 1024892 |
| 1735342800 | 8.92 | -0.07 | -0.78 | 8.99 | 8.99 | 8.89 | 436593 |
| 1735256400 | 8.99 | -0.01 | -0.11 | 9 | 9 | 8.96 | 365931 |
| 1735077840 | 9 | 0.05 | 0.56 | 8.95 | 9.02 | 8.94 | 278893 |
| 1734997200 | 8.95 | 0.12 | 1.36 | 8.86 | 8.95 | 8.85 | 725905 |
| 1734738000 | 8.83 | 0.08 | 0.91 | 8.77 | 8.84 | 8.765 | 557148 |
| 1734651600 | 8.75 | -0.07 | -0.79 | 8.83 | 8.8699999 | 8.72 | 838676 |
| 1734565200 | 8.82 | -0.1 | -1.12 | 8.95 | 8.97 | 8.75 | 997257 |
| 1734478800 | 8.92 | -0.12 | -1.33 | 9.03 | 9.05 | 8.9 | 718493 |
| 1734392400 | 9.0399999 | -0.03 | -0.33 | 9.07 | 9.1199999 | 9.015 | 527963 |
| 1734133200 | 9.07 | -0.02 | -0.22 | 9.07 | 9.1199999 | 9.05 | 476283 |
| 1734046800 | 9.09 | -0.12 | -1.30 | 9.16 | 9.23 | 9.08 | 537739 |
| 1733960400 | 9.21 | -0.01 | -0.11 | 9.24 | 9.24 | 9.18 | 722875 |
| 1733874000 | 9.22 | 0.01 | 0.11 | 9.23 | 9.24 | 9.16 | 641565 |
| 1733787600 | 9.21 | 0.07 | 0.77 | 9.16 | 9.2399 | 9.16 | 634926 |
| 1733528400 | 9.14 | 0.02 | 0.22 | 9.13 | 9.16 | 9.1 | 340617 |
| 1733442000 | 9.1199999 | -0.02 | -0.22 | 9.13 | 9.13 | 9.06 | 430734 |
| 1733355600 | 9.14 | -0.02 | -0.22 | 9.15 | 9.1649999 | 9.07 | 537664 |
| 1733269200 | 9.16 | 0.02 | 0.22 | 9.15 | 9.17 | 9.09 | 647361 |
| 1733182800 | 9.14 | 0.02 | 0.22 | 9.14 | 9.15 | 9.1 | 604742 |
| 1732917840 | 9.1199999 | 0.09 | 1.00 | 9.05 | 9.13 | 9.03 | 438822 |
| 1732750800 | 9.03 | 0.02 | 0.22 | 9.03 | 9.0399999 | 9.02 | 223884 |
| 1732664400 | 9.01 | -0.01 | -0.11 | 9.03 | 9.03 | 8.98 | 276058 |
| 1732578000 | 9.02 | 0.03 | 0.33 | 9.01 | 9.03 | 9 | 499063 |
| 1732318800 | 8.99 | 0.04 | 0.45 | 8.97 | 8.99 | 8.958 | 266586 |
| 1732232400 | 8.95 | -0.01 | -0.11 | 8.97 | 8.97 | 8.93 | 289676 |
| 1732146000 | 8.96 | 0.01 | 0.11 | 8.96 | 8.96 | 8.92 | 259992 |
| 1732059600 | 8.95 | 0.03 | 0.34 | 8.92 | 8.96 | 8.88 | 433936 |
| 1731973200 | 8.92 | 0 | 0.00 | 8.93 | 8.97 | 8.89 | 487199 |
| 1731714000 | 8.92 | 0.04 | 0.45 | 8.82 | 8.92 | 8.8 | 484341 |
| 1731627600 | 8.88 | -0.1 | -1.11 | 8.98 | 8.98 | 8.865 | 502599 |
| 1731541200 | 8.98 | 0 | 0.00 | 9 | 9.01 | 8.96 | 430083 |
| 1731454800 | 8.98 | -0.02 | -0.22 | 9 | 9.01 | 8.95 | 436130 |
| 1731368400 | 9 | 0.04 | 0.45 | 8.98 | 9 | 8.96 | 442669 |
| 1731109200 | 8.96 | -0.01 | -0.11 | 8.97 | 8.98 | 8.94 | 339288 |
| 1731022800 | 8.97 | 0.08 | 0.90 | 8.92 | 8.97 | 8.89 | 528317 |
| 1730936400 | 8.89 | 0.03 | 0.34 | 8.94 | 8.94 | 8.8399 | 467843 |
| 1730850000 | 8.86 | 0.05 | 0.57 | 8.83 | 8.86 | 8.785 | 299252 |
| 1730763600 | 8.81 | -0.03 | -0.34 | 8.82 | 8.86 | 8.75 | 475932 |
| 1730500800 | 8.84 | 0 | 0.00 | 8.85 | 8.89 | 8.81 | 407447 |
| 1730414400 | 8.84 | 0.1 | 1.14 | 8.72 | 8.84 | 8.7152 | 426106 |
| 1730328000 | 8.74 | -0.02 | -0.23 | 8.77 | 8.81 | 8.705 | 485374 |
| 1730241600 | 8.76 | -0.08 | -0.90 | 8.84 | 8.84 | 8.72 | 615647 |
| 1730155200 | 8.84 | -0.06 | -0.67 | 8.93 | 8.96 | 8.82 | 407200 |
| 1729896000 | 8.9 | 0.04 | 0.45 | 8.86 | 8.9149999 | 8.86 | 305396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
