News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 1.96139476961 | 32.12 | 32.84 | 31.42 | 22869 | 31.99282317 | SP |
| 4 | 22.94 | 233.843017329 | 9.81 | 34.9756 | 8.435 | 26904 | 24.59457241 | SP |
| 12 | 22.33 | 214.299424184 | 10.42 | 34.9756 | 8.435 | 41211 | 13.15607 | SP |
| 26 | 20.44 | 166.043866775 | 12.31 | 34.9756 | 8.435 | 38434 | 12.28768599 | SP |
| 52 | 16.39 | 100.183374083 | 16.36 | 34.9756 | 8.435 | 36006 | 12.75690793 | SP |
| 156 | 23.85 | 267.97752809 | 8.9 | 34.9756 | 7.7596 | 48145 | 17.68336332 | SP |
| 260 | 17.82 | 119.35699933 | 14.93 | 34.9756 | 7.3342 | 79874 | 15.10455361 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 32.354599 | 0.64 | 2.03 | 31.62 | 32.47 | 31.614 | 29280 |
| 1732917840 | 31.7096 | -0.14 | -0.43 | 31.65 | 31.841 | 31.51 | 17330 |
| 1732750200 | 31.8466 | -0.07 | -0.23 | 31.81 | 31.85 | 31.42 | 32935 |
| 1732663800 | 31.92 | -0.12 | -0.38 | 32.119999 | 32.36 | 31.81 | 11929 |
| 1732577400 | 32.040999 | -0.36 | -1.12 | 32.04 | 32.1905 | 31.84 | 8965 |
| 1732318200 | 32.4031 | -0.71 | -2.16 | 33.18 | 33.18 | 32.4 | 12434 |
| 1732231800 | 33.117199 | -0.87 | -2.57 | 33.67 | 33.8599 | 32.909999 | 28858 |
| 1732145400 | 33.99 | 0.15 | 0.44 | 33.88 | 34.35 | 33.88 | 12093 |
| 1732059000 | 33.84 | 0.43 | 1.28 | 33.95 | 34.09 | 33.59 | 11669 |
| 1731972600 | 33.411099 | -0.1 | -0.30 | 33.53 | 33.75 | 33.25 | 15255 |
| 1731713400 | 33.509999 | -0.33 | -0.98 | 33.89 | 33.94 | 33.3986 | 22241 |
| 1731627000 | 33.8432 | 0.21 | 0.61 | 33.45 | 33.93 | 33.39 | 5045 |
| 1731540600 | 33.6379 | -0.02 | -0.07 | 33.6 | 33.64 | 33.159999 | 14340 |
| 1731454200 | 33.66 | 0.16 | 0.48 | 33.49 | 33.869 | 33.4043 | 14802 |
| 1731367800 | 33.5 | -0.93 | -2.70 | 33.69 | 33.73 | 33.1601 | 54244 |
| 1731108600 | 34.43 | -0.54 | -1.53 | 34.63 | 34.8234 | 34.09 | 26171 |
| 1731022200 | 34.965 | 26.5 | 313.08 | 34.04 | 34.9756 | 34.04 | 14857 |
| 1730935800 | 8.4644 | -1.19 | -12.29 | 8.68 | 8.825 | 8.435 | 147458 |
| 1730849400 | 9.65 | -0.18 | -1.83 | 9.81 | 9.85 | 9.65 | 31274 |
| 1730763000 | 9.83 | 0.13 | 1.34 | 9.71 | 9.93 | 9.7 | 36968 |
| 1730500200 | 9.7002 | -0.01 | -0.10 | 9.66 | 9.7002 | 9.533 | 24303 |
| 1730413800 | 9.71 | 0.24 | 2.53 | 9.51 | 9.72 | 9.455 | 29579 |
| 1730327400 | 9.4703 | -0.08 | -0.86 | 9.5399999 | 9.5399999 | 9.35 | 19397 |
| 1730241000 | 9.5525 | 0.11 | 1.19 | 9.49 | 9.568 | 9.44 | 18470 |
| 1730154600 | 9.4399 | -0.23 | -2.38 | 9.58 | 9.58 | 9.425 | 28323 |
| 1729895400 | 9.67 | 0.22 | 2.27 | 9.39 | 9.7099 | 9.39 | 39049 |
| 1729809000 | 9.455 | -0.02 | -0.16 | 9.45 | 9.555 | 9.4399 | 17581 |
| 1729722600 | 9.47 | 0.03 | 0.32 | 9.49 | 9.5399999 | 9.42 | 43776 |
| 1729636200 | 9.44 | 0.03 | 0.32 | 9.51 | 9.58 | 9.41 | 84443 |
| 1729549800 | 9.41 | 0.18 | 1.95 | 9.28 | 9.435 | 9.27 | 56961 |
| 1729290600 | 9.23 | -0.01 | -0.16 | 9.23 | 9.3307 | 9.2178 | 34092 |
| 1729204200 | 9.2447 | -0.05 | -0.49 | 9.22 | 9.25 | 9.1799 | 50181 |
| 1729117800 | 9.2899999 | -0.25 | -2.57 | 9.49 | 9.49 | 9.2899999 | 32010 |
| 1729031400 | 9.535 | -0.04 | -0.42 | 9.42 | 9.535 | 9.33 | 70348 |
| 1728945000 | 9.575 | -0.1 | -0.99 | 9.65 | 9.69 | 9.55 | 48827 |
| 1728685800 | 9.671 | -0.38 | -3.77 | 9.96 | 9.96 | 9.65 | 56935 |
| 1728599400 | 10.05 | 0.06 | 0.55 | 9.99 | 10.13 | 9.9686 | 49547 |
| 1728513000 | 9.9949999 | -0.19 | -1.82 | 10.21 | 10.21 | 9.9593 | 20648 |
| 1728426600 | 10.18 | -0.11 | -1.07 | 10.23 | 10.245 | 10.13 | 24408 |
| 1728340200 | 10.29 | 0.27 | 2.69 | 10.04 | 10.36 | 10.04 | 54639 |
| 1728081000 | 10.02 | -0.37 | -3.56 | 10.16 | 10.2601 | 10.02 | 57760 |
| 1727994600 | 10.39 | 0.11 | 1.07 | 10.37 | 10.4607 | 10.3426 | 52404 |
| 1727908200 | 10.28 | -0.02 | -0.19 | 10.3 | 10.3474 | 10.2232 | 16550 |
| 1727821800 | 10.3 | 0.12 | 1.15 | 10.25 | 10.4099 | 10.19 | 24568 |
| 1727735400 | 10.1824 | -0.05 | -0.48 | 10.28 | 10.3779 | 10.1824 | 18081 |
| 1727476200 | 10.232 | -0.08 | -0.76 | 10.26 | 10.27 | 10.11 | 24382 |
| 1727389800 | 10.31 | -0.11 | -1.06 | 10.37 | 10.39 | 10.2599 | 38183 |
| 1727303400 | 10.42 | -0 | -0.03 | 10.29 | 10.46 | 10.2501 | 38121 |
| 1727217000 | 10.4234 | 0.17 | 1.69 | 10.35 | 10.48 | 10.34 | 52889 |
| 1727130600 | 10.25 | -0.02 | -0.19 | 10.23 | 10.27 | 10.15 | 23910 |
| 1726871400 | 10.27 | 0.09 | 0.88 | 10.24 | 10.36 | 10.24 | 16317 |
| 1726785000 | 10.18 | -0.26 | -2.49 | 10.17 | 10.34 | 10.15 | 118255 |
| 1726698600 | 10.44 | 0.07 | 0.68 | 10.47 | 10.47 | 10.22 | 58710 |
| 1726612200 | 10.37 | -0.09 | -0.86 | 10.4101 | 10.43 | 10.29 | 41866 |
| 1726525800 | 10.4598 | -0.25 | -2.34 | 10.63 | 10.63 | 10.4598 | 25497 |
| 1726266600 | 10.71 | -0.07 | -0.65 | 10.69 | 10.7792 | 10.66 | 50928 |
| 1726180200 | 10.78 | -0.02 | -0.14 | 10.75 | 10.94 | 10.75 | 77720 |
| 1726093800 | 10.795 | 0.08 | 0.79 | 10.82 | 11.2509 | 10.79 | 171845 |
| 1726007400 | 10.71 | 0.19 | 1.81 | 10.42 | 10.95 | 10.42 | 171771 |
| 1725921000 | 10.52 | -0.31 | -2.86 | 10.63 | 10.63 | 10.3999 | 97812 |
| 1725661800 | 10.83 | 0.35 | 3.34 | 10.51 | 10.865 | 10.419 | 201180 |
| 1725575400 | 10.48 | 0.2 | 1.95 | 10.23 | 10.59 | 10.2 | 116069 |
| 1725489000 | 10.28 | -0.01 | -0.10 | 10.27 | 10.37 | 10.135 | 73783 |
| 1725402600 | 10.29 | 0.15 | 1.48 | 10.24 | 10.38 | 10.09 | 92623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
