News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0601 | -0.429589495429 | 13.9901 | 14.2179 | 13.9199 | 632 | 13.99043476 | SP |
| 4 | 0.45 | 3.33827893175 | 13.48 | 14.2179 | 13.38 | 2207 | 13.59442848 | SP |
| 12 | 1.29 | 10.2056962025 | 12.64 | 14.2179 | 12.435 | 1337 | 13.44008757 | SP |
| 26 | 2.04 | 17.157275021 | 11.89 | 14.2179 | 11.89 | 1198 | 12.98077937 | SP |
| 52 | 3.59 | 34.7195357834 | 10.34 | 14.2179 | 10.34 | 2242 | 11.53423986 | SP |
| 156 | 3.59 | 34.7195357834 | 10.34 | 14.2179 | 10.34 | 2242 | 11.53423986 | SP |
| 260 | 3.59 | 34.7195357834 | 10.34 | 14.2179 | 10.34 | 2242 | 11.53423986 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 13.93 | -0.11 | -0.78 | 14.06 | 14.11 | 13.9199 | 1088 |
| 1721255400 | 14.04 | -0.18 | -1.25 | 14.13 | 14.13 | 14.04 | 811 |
| 1721169000 | 14.2179 | 0.22 | 1.56 | 14.11 | 14.2179 | 14.11 | 103 |
| 1721082600 | 14.0001 | 0.03 | 0.23 | 14.02 | 14.0699 | 14.0001 | 874 |
| 1720823400 | 13.9681 | 0.12 | 0.89 | 13.9901 | 13.9901 | 13.9681 | 283 |
| 1720737000 | 13.8451 | 0.05 | 0.36 | 13.88 | 13.88 | 13.84 | 6792 |
| 1720650600 | 13.795 | 0.2 | 1.43 | 13.77 | 13.795 | 13.77 | 51 |
| 1720564200 | 13.6 | -0.03 | -0.18 | 13.6 | 13.63 | 13.6 | 320 |
| 1720477800 | 13.625 | 0.02 | 0.11 | 13.64 | 13.65 | 13.61 | 2917 |
| 1720218600 | 13.61 | 0.06 | 0.44 | 13.63 | 13.63 | 13.61 | 22 |
| 1720040640 | 13.55 | -0.01 | -0.06 | 13.62 | 13.62 | 13.55 | 1105 |
| 1719959400 | 13.558 | 0.09 | 0.66 | 13.44 | 13.56 | 13.44 | 1059 |
| 1719873000 | 13.4695 | -0.03 | -0.23 | 13.57 | 13.57 | 13.43 | 4511 |
| 1719613800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1719527400 | 13.5 | 0.07 | 0.49 | 13.51 | 13.51 | 13.46 | 8635 |
| 1719441000 | 13.434 | 0.05 | 0.34 | 13.44 | 13.45 | 13.43 | 787 |
| 1719354600 | 13.3883 | -0.04 | -0.27 | 13.44 | 13.44 | 13.38 | 774 |
| 1719268200 | 13.4252 | -0 | -0.04 | 13.5299 | 13.5299 | 13.4252 | 2755 |
| 1719009000 | 13.43 | -0 | -0.00 | 13.48 | 13.48 | 13.42 | 914 |
| 1718922600 | 13.4304 | 0.04 | 0.26 | 13.46 | 13.46 | 13.39 | 1115 |
| 1718749800 | 13.395 | -0.01 | -0.08 | 13.45 | 13.45 | 13.395 | 38 |
| 1718663400 | 13.4052 | 0.1 | 0.72 | 13.43 | 13.43 | 13.4052 | 97 |
| 1718404200 | 13.3091 | -0.07 | -0.49 | 13.27 | 13.33 | 13.27 | 747 |
| 1718317800 | 13.375 | -0.13 | -0.93 | 13.55 | 13.55 | 13.375 | 1806 |
| 1718231400 | 13.5 | 0.14 | 1.08 | 13.59 | 13.59 | 13.48 | 10018 |
| 1718145000 | 13.3552 | 0.02 | 0.12 | 13.51 | 13.51 | 13.3552 | 9 |
| 1718058600 | 13.339 | 0.06 | 0.41 | 13.31 | 13.35 | 13.31 | 346 |
| 1717799400 | 13.2839 | -0.02 | -0.18 | 13.28 | 13.32 | 13.28 | 2724 |
| 1717713000 | 13.3078 | -0.04 | -0.28 | 13.38 | 13.38 | 13.29 | 345 |
| 1717626600 | 13.3451 | 0.16 | 1.22 | 13.21 | 13.3451 | 13.21 | 222 |
| 1717540200 | 13.1848 | -0.04 | -0.27 | 13.155 | 13.1848 | 13.155 | 214 |
| 1717453800 | 13.2201 | 0.08 | 0.58 | 13.2099 | 13.2201 | 13.1 | 758 |
| 1717194600 | 13.1442 | 0.09 | 0.73 | 13.14 | 13.16 | 13.035 | 359 |
| 1717108200 | 13.0494 | -0.11 | -0.81 | 13.13 | 13.13 | 13.0494 | 966 |
| 1717021800 | 13.1558 | -0.1 | -0.76 | 13.17 | 13.17 | 13.1558 | 229 |
| 1716935400 | 13.2569 | 0.02 | 0.15 | 13.27 | 13.2999 | 13.25 | 1812 |
| 1716589800 | 13.2374 | 0.01 | 0.10 | 13.25 | 13.29 | 13.2374 | 206 |
| 1716503400 | 13.2236 | -0.09 | -0.71 | 13.99 | 13.99 | 13.22 | 724 |
| 1716417000 | 13.3182 | -0.04 | -0.31 | 13.37 | 13.37 | 13.31 | 3216 |
| 1716330600 | 13.3597 | 0.04 | 0.32 | 13.31 | 13.3597 | 13.31 | 807 |
| 1716244200 | 13.3175 | 0 | 0.02 | 13.395 | 13.395 | 13.3175 | 309 |
| 1715985000 | 13.3155 | 0.02 | 0.17 | 13.305 | 13.3155 | 13.3 | 124 |
| 1715898600 | 13.2927 | -0.05 | -0.38 | 13.37 | 13.37 | 13.2927 | 648 |
| 1715812200 | 13.343 | 0.18 | 1.35 | 13.28 | 13.343 | 13.275 | 401 |
| 1715725800 | 13.1658 | 0.11 | 0.85 | 13.115 | 13.1658 | 13.11 | 498 |
| 1715639400 | 13.055 | -0.01 | -0.07 | 13.085 | 13.085 | 13.055 | 202 |
| 1715380200 | 13.0645 | 0.04 | 0.27 | 13.04 | 13.0645 | 13.04 | 104 |
| 1715293800 | 13.0294 | 0.08 | 0.65 | 13.0294 | 13.0294 | 13.0294 | 10 |
| 1715207400 | 12.9454 | 0.02 | 0.14 | 12.925 | 12.95 | 12.92 | 561 |
| 1715121000 | 12.9276 | 0.03 | 0.23 | 12.96 | 12.96 | 12.9276 | 104 |
| 1715034600 | 12.8979 | 0.12 | 0.96 | 12.87 | 12.8979 | 12.86 | 267 |
| 1714775400 | 12.775 | 0.14 | 1.08 | 12.78 | 12.79 | 12.775 | 293 |
| 1714689000 | 12.639 | 0.17 | 1.38 | 12.59 | 12.639 | 12.55 | 205 |
| 1714602600 | 12.467 | 0.02 | 0.13 | 12.51 | 12.51 | 12.435 | 107 |
| 1714516200 | 12.4514 | -0.23 | -1.84 | 12.65 | 12.65 | 12.4514 | 1507 |
| 1714429800 | 12.6849 | 0.03 | 0.23 | 12.7 | 12.7 | 12.64 | 456 |
| 1714170600 | 12.6563 | 0.2 | 1.59 | 12.64 | 12.67 | 12.64 | 1705 |
| 1714084200 | 12.4579 | -0.06 | -0.45 | 12.32 | 12.4579 | 12.32 | 347 |
| 1713997800 | 12.5145 | -0 | -0.03 | 12.45 | 12.5145 | 12.45 | 553 |
| 1713911400 | 12.5187 | 0.18 | 1.46 | 12.5187 | 12.5187 | 12.5187 | 19 |
| 1713825000 | 12.3387 | 0.16 | 1.32 | 12.29 | 12.35 | 12.29 | 1009 |
| 1713565800 | 12.1783 | -0.1 | -0.80 | 12.1783 | 12.1783 | 12.1783 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
