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 | -1.18460019743 | 10.13 | 10.315 | 10.01 | 19446 | 10.13246614 | SP |
| 4 | -0.24 | -2.34146341463 | 10.25 | 10.45 | 9.4 | 13244 | 9.8624356 | SP |
| 12 | -0.88 | -8.08080808081 | 10.89 | 12.13 | 9.4 | 9797 | 10.70323864 | SP |
| 26 | -1.89 | -15.8823529412 | 11.9 | 12.65 | 9.4 | 10125 | 11.15267746 | SP |
| 52 | -7.89 | -44.0782122905 | 17.9 | 18.15 | 9.4 | 8311 | 12.13918033 | SP |
| 156 | -14.15 | -58.5678807947 | 24.16 | 28.53 | 9.4 | 13652 | 18.99359606 | SP |
| 260 | -14.15 | -58.5678807947 | 24.16 | 28.53 | 9.4 | 13652 | 18.99359606 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 10.19 | -0.02 | -0.20 | 10.26 | 10.28 | 10.19 | 4337 |
| 1721428500 | 10.21 | 0.07 | 0.69 | 10.235 | 10.235 | 10.15 | 5327 |
| 1721342100 | 10.14 | 0.02 | 0.20 | 10.24 | 10.24 | 10.14 | 4401 |
| 1721255700 | 10.12 | -0.2 | -1.89 | 10.18 | 10.24 | 10.12 | 81417 |
| 1721169300 | 10.315 | 0.38 | 3.77 | 10.13 | 10.315 | 10.11 | 1749 |
| 1721082900 | 9.94 | -0.51 | -4.88 | 10.17 | 10.17 | 9.9277 | 8342 |
| 1720823700 | 10.45 | 0.24 | 2.35 | 10.325 | 10.45 | 10.325 | 2443 |
| 1720737300 | 10.21 | 0.53 | 5.42 | 10.08 | 10.21 | 10.08 | 4770 |
| 1720650900 | 9.685 | 0.12 | 1.20 | 9.61 | 9.7 | 9.5315 | 2453 |
| 1720564500 | 9.57 | 0.09 | 0.95 | 9.5 | 9.57 | 9.44 | 10631 |
| 1720478100 | 9.48 | 0.03 | 0.32 | 9.4 | 9.5 | 9.4 | 66195 |
| 1720218900 | 9.45 | -0.23 | -2.38 | 9.61 | 9.61 | 9.45 | 6208 |
| 1720040640 | 9.68 | 0.28 | 2.98 | 9.5 | 9.68 | 9.4826 | 3570 |
| 1719959700 | 9.4 | -0.17 | -1.78 | 9.5 | 9.5021 | 9.4 | 1411 |
| 1719873300 | 9.57 | -0.42 | -4.20 | 9.78 | 9.78 | 9.57 | 5109 |
| 1719614100 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1719527700 | 9.99 | -0.02 | -0.20 | 9.92 | 9.99 | 9.895 | 1497 |
| 1719441300 | 10.01 | 0.01 | 0.10 | 10.02 | 10.04 | 9.96 | 10538 |
| 1719354900 | 10 | -0.42 | -4.07 | 10.25 | 10.25 | 10 | 17999 |
| 1719268500 | 10.4238 | -0.08 | -0.78 | 10.48 | 10.49 | 10.3513 | 7534 |
| 1719009300 | 10.5059 | -0.13 | -1.26 | 10.67 | 10.67 | 10.48 | 10896 |
| 1718922900 | 10.64 | -0.51 | -4.57 | 10.75 | 10.75 | 10.6001 | 33678 |
| 1718750100 | 11.15 | 0.23 | 2.06 | 10.98 | 11.15 | 10.98 | 20069 |
| 1718663700 | 10.925 | -0.21 | -1.84 | 11.05 | 11.13 | 10.84 | 16847 |
| 1718404500 | 11.13 | -0.28 | -2.45 | 11.3 | 11.3 | 11.11 | 4868 |
| 1718318100 | 11.41 | -0.11 | -0.95 | 11.51 | 11.58 | 11.37 | 2368 |
| 1718231700 | 11.52 | -0.03 | -0.26 | 11.71 | 11.76 | 11.52 | 2888 |
| 1718145300 | 11.55 | 0.17 | 1.49 | 11.38 | 11.55 | 11.34 | 1510 |
| 1718058900 | 11.38 | 0.26 | 2.34 | 11.22 | 11.38 | 11.12 | 576 |
| 1717799700 | 11.12 | -0.38 | -3.30 | 11.24 | 11.36 | 11.12 | 780 |
| 1717713300 | 11.5 | -0.3 | -2.54 | 11.61 | 11.61 | 11.5 | 1766 |
| 1717626900 | 11.8 | 0 | 0.00 | 11.72 | 11.84 | 11.72 | 1223 |
| 1717540500 | 11.8 | 0.08 | 0.68 | 11.86 | 11.88 | 11.75 | 1102 |
| 1717454100 | 11.72 | -0.13 | -1.10 | 11.88 | 11.9 | 11.72 | 1832 |
| 1717194900 | 11.85 | -0.23 | -1.90 | 12 | 12 | 11.65 | 9350 |
| 1717108500 | 12.08 | 0.09 | 0.75 | 11.86 | 12.1199 | 11.86 | 3465 |
| 1717022100 | 11.99 | 0.14 | 1.18 | 11.93 | 12.03 | 11.93 | 3931 |
| 1716935700 | 11.85 | -0.05 | -0.42 | 11.87 | 11.92 | 11.84 | 12193 |
| 1716590100 | 11.9 | 0.33 | 2.85 | 11.545 | 11.9896 | 11.545 | 27289 |
| 1716503700 | 11.57 | -0.56 | -4.62 | 11.82 | 11.82 | 11.54 | 22169 |
| 1716417300 | 12.13 | 1.17 | 10.68 | 11.17 | 12.13 | 11.17 | 48404 |
| 1716330900 | 10.96 | -0.01 | -0.05 | 10.81 | 10.96 | 10.81 | 2139 |
| 1716244500 | 10.965 | -0.05 | -0.41 | 10.97 | 11 | 10.92 | 26954 |
| 1715985300 | 11.01 | -0.16 | -1.43 | 11.13 | 11.13 | 11.01 | 9422 |
| 1715898900 | 11.17 | -0.04 | -0.36 | 11.14 | 11.205 | 11.1326 | 3050 |
| 1715812500 | 11.21 | -0.05 | -0.44 | 11.38 | 11.38 | 11.1617 | 2396 |
| 1715726100 | 11.26 | 0.07 | 0.63 | 11.245 | 11.29 | 11.17 | 1663 |
| 1715639700 | 11.19 | 0.19 | 1.73 | 11.15 | 11.19 | 11.14 | 910 |
| 1715380500 | 11 | -0.36 | -3.17 | 11.32 | 11.32 | 11 | 3164 |
| 1715294100 | 11.36 | 0.29 | 2.62 | 11.31 | 11.36 | 11.22 | 3047 |
| 1715207700 | 11.07 | -0.33 | -2.89 | 11.18 | 11.18 | 11.07 | 2836 |
| 1715121300 | 11.4 | 0.01 | 0.09 | 11.4 | 11.47 | 11.4 | 814 |
| 1715034900 | 11.39 | -0.01 | -0.09 | 11.41 | 11.44 | 11.35 | 1761 |
| 1714775700 | 11.4 | 0.29 | 2.61 | 11.22 | 11.46 | 11.22 | 3443 |
| 1714689300 | 11.11 | 0.26 | 2.40 | 11.01 | 11.11 | 11.01 | 157 |
| 1714602900 | 10.85 | 0 | 0.00 | 10.89 | 11.07 | 10.85 | 9775 |
| 1714516500 | 10.85 | -0.36 | -3.17 | 10.89 | 10.92 | 10.85 | 3959 |
| 1714430100 | 11.205 | 0.43 | 3.94 | 11.11 | 11.205 | 11.1 | 8119 |
| 1714170900 | 10.78 | 0.21 | 1.99 | 10.69 | 10.86 | 10.69 | 6196 |
| 1714084500 | 10.57 | 0.04 | 0.38 | 10.49 | 10.57 | 10.49 | 265 |
| 1713998100 | 10.53 | -0.14 | -1.31 | 10.66 | 10.66 | 10.53 | 317 |
| 1713911700 | 10.67 | 0.04 | 0.38 | 10.6 | 10.73 | 10.6 | 1294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
