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 | 0.29 | 3.54523227384 | 8.18 | 8.48 | 8.18 | 108496 | 8.38007807 | CS |
| 4 | 0.67 | 8.58974358974 | 7.8 | 8.48 | 7.7 | 103876 | 8.03911859 | CS |
| 12 | 1.02 | 13.6912751678 | 7.45 | 8.48 | 7.21 | 79794 | 7.77518113 | CS |
| 26 | 0.38 | 4.69715698393 | 8.09 | 8.48 | 7.21 | 76913 | 7.74305651 | CS |
| 52 | 0.41 | 5.08684863524 | 8.06 | 8.48 | 5.5 | 75175 | 7.54598967 | CS |
| 156 | -1.04 | -10.9358569926 | 9.51 | 11.76 | 5.5 | 70765 | 8.69313148 | CS |
| 260 | 0.39 | 4.82673267327 | 8.08 | 11.76 | 2.9 | 73258 | 7.86918174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 8.47 | 0.02 | 0.24 | 8.47 | 8.48 | 8.43 | 80121 |
| 1727127600 | 8.45 | 0.02 | 0.24 | 8.42 | 8.46 | 8.42 | 84616 |
| 1726868400 | 8.43 | 0.03 | 0.36 | 8.41 | 8.43 | 8.36 | 87585 |
| 1726782000 | 8.4 | 0.07 | 0.84 | 8.38 | 8.43 | 8.35 | 142029 |
| 1726695600 | 8.33 | 0.01 | 0.12 | 8.2899999 | 8.35 | 8.27 | 59428 |
| 1726609200 | 8.32 | 0.15 | 1.84 | 8.18 | 8.35 | 8.18 | 168820 |
| 1726522800 | 8.17 | 0.12 | 1.49 | 8.1 | 8.18 | 8.06 | 151480 |
| 1726263600 | 8.05 | 0.08 | 1.00 | 7.98 | 8.05 | 7.97 | 153301 |
| 1726177200 | 7.97 | 0.08 | 1.01 | 7.9 | 7.98 | 7.87 | 130210 |
| 1726090800 | 7.89 | 0.03 | 0.38 | 7.88 | 7.9 | 7.85 | 89968 |
| 1726004400 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1725918000 | 7.86 | 0.12 | 1.55 | 7.8 | 7.88 | 7.8 | 73106 |
| 1725658800 | 7.74 | -0.08 | -1.02 | 7.84 | 7.89 | 7.73 | 87518 |
| 1725572400 | 7.82 | -0.02 | -0.26 | 7.84 | 7.87 | 7.8 | 77002 |
| 1725486000 | 7.84 | 0.07 | 0.90 | 7.75 | 7.87 | 7.74 | 80916 |
| 1725399600 | 7.77 | -0.06 | -0.77 | 7.83 | 7.83 | 7.7 | 79929 |
| 1725054000 | 7.83 | -0.04 | -0.51 | 7.86 | 7.86 | 7.77 | 71938 |
| 1724967600 | 7.87 | 0.02 | 0.25 | 7.85 | 7.9 | 7.79 | 189864 |
| 1724881200 | 7.85 | -0.01 | -0.13 | 7.84 | 7.86 | 7.81 | 72268 |
| 1724794800 | 7.86 | 0.05 | 0.64 | 7.8 | 7.86 | 7.78 | 91016 |
| 1724708400 | 7.81 | 0.06 | 0.77 | 7.74 | 7.82 | 7.7 | 79755 |
| 1724449200 | 7.75 | 0.05 | 0.65 | 7.69 | 7.76 | 7.69 | 127890 |
| 1724362800 | 7.7 | 0.04 | 0.52 | 7.65 | 7.7 | 7.62 | 82992 |
| 1724276400 | 7.66 | 0.03 | 0.39 | 7.63 | 7.68 | 7.62 | 65639 |
| 1724190000 | 7.63 | -0.05 | -0.65 | 7.65 | 7.66 | 7.61 | 29502 |
| 1724103600 | 7.68 | 0.02 | 0.26 | 7.66 | 7.7 | 7.63 | 37297 |
| 1723844400 | 7.66 | 0.06 | 0.79 | 7.63 | 7.66 | 7.55 | 23673 |
| 1723758000 | 7.6 | 0 | 0.00 | 7.62 | 7.69 | 7.58 | 111838 |
| 1723671600 | 7.6 | 0.03 | 0.40 | 7.6 | 7.6 | 7.53 | 79357 |
| 1723585200 | 7.57 | 0.08 | 1.07 | 7.53 | 7.57 | 7.52 | 35138 |
| 1723498800 | 7.49 | -0.02 | -0.27 | 7.55 | 7.55 | 7.48 | 83920 |
| 1723239600 | 7.51 | 0.01 | 0.13 | 7.53 | 7.53 | 7.48 | 48619 |
| 1723153200 | 7.5 | 0.03 | 0.40 | 7.49 | 7.53 | 7.43 | 101499 |
| 1723066800 | 7.47 | 0 | 0.00 | 7.49 | 7.6 | 7.41 | 110360 |
| 1722980400 | 7.47 | 0.06 | 0.81 | 7.3 | 7.47 | 7.21 | 115334 |
| 1722634800 | 7.41 | -0.15 | -1.98 | 7.52 | 7.52 | 7.35 | 171271 |
| 1722548400 | 7.56 | -0.03 | -0.40 | 7.56 | 7.6 | 7.52 | 25455 |
| 1722462000 | 7.59 | -0.01 | -0.13 | 7.59 | 7.6 | 7.52 | 47947 |
| 1722375600 | 7.6 | 0 | 0.00 | 7.63 | 7.63 | 7.58 | 59734 |
| 1722289200 | 7.6 | -0.01 | -0.13 | 7.64 | 7.64 | 7.58 | 55151 |
| 1722030000 | 7.61 | 0.02 | 0.26 | 7.65 | 7.65 | 7.6 | 82978 |
| 1721943600 | 7.59 | -0.01 | -0.13 | 7.57 | 7.62 | 7.56 | 39429 |
| 1721857200 | 7.6 | -0.03 | -0.39 | 7.63 | 7.63 | 7.56 | 68813 |
| 1721770800 | 7.63 | 0.01 | 0.13 | 7.66 | 7.66 | 7.6 | 47462 |
| 1721684400 | 7.62 | 0.02 | 0.26 | 7.62 | 7.62 | 7.59 | 38568 |
| 1721425200 | 7.6 | 0 | 0.00 | 7.56 | 7.61 | 7.56 | 45706 |
| 1721338800 | 7.6 | -0.01 | -0.13 | 7.62 | 7.62 | 7.56 | 51626 |
| 1721252400 | 7.61 | -0.05 | -0.65 | 7.68 | 7.68 | 7.57 | 149136 |
| 1721166000 | 7.66 | 0.09 | 1.19 | 7.6 | 7.7 | 7.58 | 96614 |
| 1721079600 | 7.57 | 0.03 | 0.40 | 7.56 | 7.6 | 7.54 | 48088 |
| 1720820400 | 7.54 | 0.02 | 0.27 | 7.55 | 7.6 | 7.53 | 65435 |
| 1720734000 | 7.52 | 0.02 | 0.27 | 7.49 | 7.56 | 7.48 | 86217 |
| 1720647600 | 7.5 | 0 | 0.00 | 7.5 | 7.53 | 7.48 | 58558 |
| 1720561200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.46 | 21185 |
| 1720474800 | 7.5 | 0 | 0.00 | 7.5 | 7.51 | 7.47 | 34133 |
| 1720215600 | 7.5 | -0.05 | -0.66 | 7.52 | 7.54 | 7.49 | 36645 |
| 1720129200 | 7.55 | 0.06 | 0.80 | 7.49 | 7.55 | 7.49 | 41484 |
| 1720042800 | 7.49 | 0.03 | 0.40 | 7.47 | 7.53 | 7.46 | 45681 |
| 1719956400 | 7.46 | -0.03 | -0.40 | 7.45 | 7.53 | 7.42 | 66108 |
| 1719610800 | 7.49 | -0.06 | -0.79 | 7.46 | 7.5 | 7.44 | 60466 |
| 1719524400 | 7.55 | 0.01 | 0.13 | 7.55 | 7.55 | 7.52 | 70605 |
| 1719438000 | 7.54 | 0.02 | 0.27 | 7.53 | 7.55 | 7.52 | 69383 |
| 1719351600 | 7.52 | -0.01 | -0.13 | 7.52 | 7.54 | 7.5 | 48656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
