News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 2.41758241758 | 9.1 | 9.53 | 9.05 | 3546 | 9.40612776 | SP |
| 4 | -0.88 | -8.62745098039 | 10.2 | 10.58 | 9.05 | 8222 | 9.82910327 | SP |
| 12 | -2.6 | -21.8120805369 | 11.92 | 12.63 | 9.05 | 7073 | 10.33267639 | SP |
| 26 | -0.6 | -6.04838709677 | 9.92 | 12.63 | 9.05 | 7510 | 10.16264451 | SP |
| 52 | -3.6 | -27.8637770898 | 12.92 | 13.63 | 9.05 | 8470 | 10.91445949 | SP |
| 156 | -13.5 | -59.1586327783 | 22.82 | 25.625 | 9.05 | 12649 | 17.67247406 | SP |
| 260 | -14.84 | -61.4238410596 | 24.16 | 28.53 | 9.05 | 12741 | 18.38318048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 9.39 | -0.14 | -1.47 | 9.46 | 9.46 | 9.38 | 4806 |
| 1735077840 | 9.53 | 0.22 | 2.36 | 9.46 | 9.53 | 9.45 | 4573 |
| 1734996900 | 9.31 | 0.01 | 0.11 | 9.25 | 9.335 | 9.25 | 2088 |
| 1734737700 | 9.3 | 0.2 | 2.20 | 9.1 | 9.35 | 9.05 | 2716 |
| 1734651300 | 9.1 | -0.12 | -1.25 | 9.2 | 9.26 | 9.1 | 16903 |
| 1734564900 | 9.215 | -0.31 | -3.20 | 9.52 | 9.565 | 9.21 | 10765 |
| 1734478500 | 9.52 | 0.05 | 0.53 | 9.5318 | 9.65 | 9.51 | 4601 |
| 1734392100 | 9.47 | -0.17 | -1.76 | 9.5399999 | 9.5675 | 9.47 | 6877 |
| 1734132900 | 9.64 | -0.1 | -1.03 | 9.65 | 9.67 | 9.6 | 7849 |
| 1734046500 | 9.74 | -0.15 | -1.52 | 9.8 | 9.828 | 9.74 | 8728 |
| 1733960100 | 9.89 | -0.04 | -0.40 | 9.895 | 9.895 | 9.8 | 2882 |
| 1733873700 | 9.93 | -0.46 | -4.43 | 9.93 | 9.9413 | 9.8899 | 9949 |
| 1733787300 | 10.39 | 0.53 | 5.38 | 10.35 | 10.58 | 10.34 | 29479 |
| 1733528100 | 9.86 | -0.02 | -0.21 | 9.98 | 9.98 | 9.85 | 3101 |
| 1733441700 | 9.8811 | -0.05 | -0.49 | 9.97 | 9.97 | 9.88 | 1039 |
| 1733355300 | 9.93 | -0.28 | -2.74 | 10.06 | 10.07 | 9.9 | 7861 |
| 1733268900 | 10.21 | -0.17 | -1.64 | 10.2473 | 10.46 | 10.17 | 29421 |
| 1733182500 | 10.38 | 0.14 | 1.37 | 10.36 | 10.38 | 10.17 | 1152 |
| 1732917840 | 10.24 | 0.07 | 0.69 | 10.2 | 10.25 | 10.2 | 1435 |
| 1732750500 | 10.17 | 0.34 | 3.46 | 10.125 | 10.17 | 10.1011 | 8989 |
| 1732664100 | 9.83 | -0.16 | -1.60 | 9.83 | 9.8798999 | 9.785 | 5596 |
| 1732577700 | 9.99 | 0.26 | 2.67 | 9.78 | 9.99 | 9.78 | 3190 |
| 1732318500 | 9.73 | -0.18 | -1.82 | 9.61 | 9.73 | 9.61 | 2529 |
| 1732232100 | 9.91 | -0.02 | -0.20 | 9.96 | 10 | 9.89 | 7248 |
| 1732145700 | 9.93 | -0.01 | -0.10 | 9.96 | 9.975407 | 9.908 | 4184 |
| 1732059300 | 9.94 | 0.08 | 0.81 | 9.99 | 9.99 | 9.935 | 2360 |
| 1731972900 | 9.86 | -0.02 | -0.20 | 9.82 | 9.9 | 9.775 | 7277 |
| 1731713700 | 9.88 | -0.56 | -5.36 | 10.16 | 10.16 | 9.88 | 6450 |
| 1731627300 | 10.44 | 0.13 | 1.26 | 10.19 | 10.48 | 10.136 | 1763 |
| 1731540900 | 10.31 | 0.14 | 1.38 | 10.34 | 10.4097 | 10.27 | 1248 |
| 1731454500 | 10.17 | -0.37 | -3.51 | 10.35 | 10.35 | 10.11 | 1862 |
| 1731368100 | 10.54 | 0.27 | 2.63 | 10.5 | 10.54 | 10.44 | 11911 |
| 1731108900 | 10.27 | -0.45 | -4.18 | 10.37 | 10.37 | 10.13 | 9286 |
| 1731022500 | 10.7177 | 0.3 | 2.86 | 10.69 | 10.78 | 10.69 | 2417 |
| 1730936100 | 10.42 | -1.04 | -9.08 | 10.52 | 10.5599 | 10.27 | 13585 |
| 1730849700 | 11.46 | 0.2 | 1.78 | 11.26 | 11.46 | 11.23 | 3463 |
| 1730763300 | 11.26 | 0.35 | 3.21 | 11.1 | 11.34 | 11.1 | 7766 |
| 1730500500 | 10.91 | -0.18 | -1.62 | 10.7 | 10.96 | 10.7 | 11573 |
| 1730414100 | 11.09 | 0.39 | 3.64 | 11.15 | 11.15 | 10.95 | 2632 |
| 1730327700 | 10.7 | 0.14 | 1.33 | 10.57 | 10.73 | 10.57 | 5290 |
| 1730241300 | 10.56 | -0.46 | -4.17 | 10.6775 | 10.684 | 10.56 | 3019 |
| 1730154900 | 11.02 | 0.12 | 1.10 | 11.03 | 11.0361 | 10.97 | 8559 |
| 1729895700 | 10.9 | 0.68 | 6.65 | 10.76 | 10.93 | 10.76 | 16135 |
| 1729809300 | 10.22 | -0.23 | -2.20 | 10.23 | 10.26 | 10.2 | 9420 |
| 1729722900 | 10.45 | 0.03 | 0.29 | 10.45 | 10.65 | 10.45 | 13162 |
| 1729636500 | 10.42 | 0.23 | 2.26 | 10.38 | 10.4499 | 10.38 | 3232 |
| 1729550100 | 10.19 | 0.11 | 1.09 | 10.16 | 10.19 | 10.11 | 782 |
| 1729290900 | 10.08 | 0.32 | 3.28 | 10.13 | 10.15 | 10.06 | 1400 |
| 1729204500 | 9.76 | -0.21 | -2.11 | 9.9 | 9.9 | 9.71 | 2870 |
| 1729118100 | 9.97 | -0.07 | -0.65 | 10 | 10 | 9.9008 | 4291 |
| 1729031700 | 10.035 | -0.38 | -3.60 | 10.38 | 10.38 | 10.01 | 20446 |
| 1728945300 | 10.41 | -0.26 | -2.44 | 10.44 | 10.5968 | 10.37 | 2712 |
| 1728686100 | 10.67 | 0.06 | 0.61 | 10.5 | 10.74 | 10.5 | 4086 |
| 1728599700 | 10.605 | -0.23 | -2.08 | 10.72 | 10.72 | 10.54 | 3522 |
| 1728513300 | 10.83 | -0.76 | -6.56 | 10.73 | 10.9099 | 10.73 | 5838 |
| 1728426900 | 11.59 | -1.04 | -8.23 | 11.79 | 11.81 | 11.53 | 13339 |
| 1728340500 | 12.63 | 0.64 | 5.34 | 12.2 | 12.63 | 12.13 | 14030 |
| 1728081300 | 11.99 | 0.31 | 2.65 | 11.92 | 11.99 | 11.85 | 6530 |
| 1727994900 | 11.68 | -0.19 | -1.60 | 11.63 | 11.68 | 11.5601 | 4669 |
| 1727908500 | 11.87 | 0.44 | 3.85 | 11.71 | 11.87 | 11.62 | 10428 |
| 1727822100 | 11.43 | 0.03 | 0.26 | 11.45 | 11.45 | 11.38 | 8814 |
| 1727735520 | 11.4 | 0.42 | 3.83 | 11.63 | 11.63 | 11.365 | 12650 |
| 1727476500 | 10.98 | 0.37 | 3.49 | 10.64 | 10.98 | 10.64 | 21229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
