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 | 0.8 | 6.06060606061 | 13.2 | 13.23 | 12.85 | 3191 | 13.02009869 | SP |
| 4 | 0.66 | 4.94752623688 | 13.34 | 13.5 | 12.85 | 2166 | 13.18470588 | SP |
| 12 | 0.75 | 5.66037735849 | 13.25 | 13.65 | 12.76 | 2358 | 13.16167427 | SP |
| 26 | 0.79 | 5.98031794095 | 13.21 | 13.65 | 12.76 | 2689 | 13.10162275 | SP |
| 52 | 0.79 | 5.98031794095 | 13.21 | 13.65 | 12.76 | 2689 | 13.10162275 | SP |
| 156 | 0.79 | 5.98031794095 | 13.21 | 13.65 | 12.76 | 2689 | 13.10162275 | SP |
| 260 | 0.79 | 5.98031794095 | 13.21 | 13.65 | 12.76 | 2689 | 13.10162275 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 13.0731 | 0.07 | 0.53 | 13.14 | 13.14 | 13 | 3476 |
| 1718923200 | 13.0048 | -0 | -0.03 | 13 | 13.01 | 12.95 | 2552 |
| 1718750400 | 13.0089 | 0.08 | 0.65 | 13 | 13.09 | 12.91 | 6325 |
| 1718664000 | 12.9248 | -0.15 | -1.15 | 12.93 | 12.93 | 12.85 | 685 |
| 1718404800 | 13.0748 | -0.12 | -0.87 | 13.2 | 13.23 | 13.0748 | 3202 |
| 1718318400 | 13.19 | -0.09 | -0.67 | 13.25 | 13.25 | 13.19 | 1053 |
| 1718232000 | 13.2791 | 0.07 | 0.52 | 13.32 | 13.32 | 13.2 | 1996 |
| 1718145600 | 13.2098 | -0.07 | -0.49 | 13.34 | 13.34 | 13.2098 | 2627 |
| 1718059200 | 13.2751 | -0.07 | -0.56 | 13.38 | 13.44 | 13.275 | 1174 |
| 1717800000 | 13.35 | -0.04 | -0.33 | 13.45 | 13.45 | 13.35 | 810 |
| 1717713600 | 13.3945 | 0.04 | 0.33 | 13.41 | 13.47 | 13.3945 | 758 |
| 1717627200 | 13.3505 | 0.03 | 0.23 | 13.32 | 13.3505 | 13.32 | 105 |
| 1717540800 | 13.32 | 0.07 | 0.53 | 13.35 | 13.49 | 13.15 | 3078 |
| 1717454400 | 13.25 | -0.02 | -0.15 | 13.34 | 13.5 | 13.06 | 2317 |
| 1717195200 | 13.27 | -0.03 | -0.22 | 13.3 | 13.3 | 13.18 | 2472 |
| 1717108800 | 13.2997 | 0.01 | 0.11 | 13.25 | 13.2997 | 13.2 | 690 |
| 1717022400 | 13.2847 | 0.11 | 0.84 | 13.24 | 13.2847 | 13.24 | 29 |
| 1716936000 | 13.1746 | -0.1 | -0.72 | 13.3 | 13.3 | 13.16 | 2209 |
| 1716590400 | 13.2697 | -0.07 | -0.56 | 13.34 | 13.3637 | 13.16 | 6897 |
| 1716504000 | 13.3444 | -0.11 | -0.78 | 13.53 | 13.53 | 13.13 | 1680 |
| 1716417600 | 13.4495 | -0.13 | -0.92 | 13.65 | 13.65 | 13.42 | 3177 |
| 1716331200 | 13.575 | 0 | 0.00 | 13.57 | 13.575 | 13.5613 | 952 |
| 1716244800 | 13.5748 | 0.06 | 0.41 | 13.54 | 13.65 | 13.54 | 1234 |
| 1715985600 | 13.519 | -0 | -0.01 | 13.54 | 13.54 | 13.5045 | 1156 |
| 1715899200 | 13.52 | -0 | -0.01 | 13.5 | 13.5399 | 13.5 | 4949 |
| 1715812800 | 13.5208 | 0.07 | 0.56 | 13.44 | 13.5399 | 13.44 | 602 |
| 1715726400 | 13.446 | 0.05 | 0.37 | 13.52 | 13.52 | 13.446 | 174 |
| 1715640000 | 13.3958 | -0 | -0.03 | 13.52 | 13.54 | 13.3024 | 862 |
| 1715380800 | 13.3995 | 0.05 | 0.36 | 13.53 | 13.53 | 13.3826 | 293 |
| 1715294400 | 13.3509 | -0.01 | -0.10 | 13.3 | 13.49 | 13.21 | 2295 |
| 1715208000 | 13.3643 | 0.04 | 0.26 | 13.3 | 13.5 | 13.25 | 1616 |
| 1715121600 | 13.3292 | 0.13 | 0.99 | 13.28 | 13.445 | 13.2752 | 5652 |
| 1715035200 | 13.1991 | 0.04 | 0.33 | 13.28 | 13.28 | 13.1197 | 586 |
| 1714776000 | 13.156 | 0.11 | 0.82 | 13 | 13.3 | 13 | 1240 |
| 1714689600 | 13.0493 | 0.14 | 1.11 | 13.2 | 13.2 | 12.91 | 1117 |
| 1714603200 | 12.9057 | -0.06 | -0.49 | 13.08 | 13.08 | 12.9 | 2025 |
| 1714516800 | 12.9693 | -0.04 | -0.31 | 13.01 | 13.05 | 12.9 | 1468 |
| 1714430400 | 13.01 | 0.06 | 0.48 | 12.9 | 13.02 | 12.84 | 4608 |
| 1714171200 | 12.9474 | -0.08 | -0.59 | 12.95 | 13.1 | 12.86 | 1117 |
| 1714084800 | 13.0246 | 0.06 | 0.43 | 12.98 | 13.0246 | 12.9001 | 170 |
| 1713998400 | 12.9693 | -0.1 | -0.80 | 13.15 | 13.2 | 12.9693 | 6759 |
| 1713912000 | 13.074 | 0.11 | 0.88 | 13.05 | 13.14 | 13.05 | 426 |
| 1713825600 | 12.9595 | -0.06 | -0.50 | 13.15 | 13.15 | 12.9383 | 3823 |
| 1713566400 | 13.0244 | 0.07 | 0.58 | 13.065 | 13.1 | 12.9948 | 7279 |
| 1713480000 | 12.9495 | 0.05 | 0.39 | 13.01 | 13.03 | 12.9495 | 864 |
| 1713393600 | 12.8994 | 0.08 | 0.62 | 12.82 | 12.8994 | 12.82 | 38 |
| 1713307200 | 12.82 | -0.01 | -0.04 | 12.76 | 13.05 | 12.76 | 859 |
| 1713220800 | 12.8255 | -0.07 | -0.58 | 12.9 | 12.935 | 12.8255 | 1863 |
| 1712961600 | 12.9 | -0.01 | -0.08 | 12.91 | 12.91 | 12.9 | 485 |
| 1712875200 | 12.91 | -0.34 | -2.56 | 13.17 | 13.17 | 12.9 | 5743 |
| 1712788800 | 13.2494 | 0.04 | 0.34 | 13.2 | 13.3 | 13.2 | 4793 |
| 1712702400 | 13.2044 | 0.09 | 0.72 | 13.17 | 13.2044 | 13.1534 | 1196 |
| 1712616000 | 13.11 | -0.07 | -0.56 | 13.15 | 13.28 | 13.08 | 1612 |
| 1712356800 | 13.184 | 0.01 | 0.08 | 13.17 | 13.225 | 13.1515 | 2177 |
| 1712270400 | 13.1741 | 0.06 | 0.49 | 13.2 | 13.2399 | 13.1001 | 12612 |
| 1712184000 | 13.1094 | 0.02 | 0.15 | 13.22 | 13.22 | 13.1094 | 86 |
| 1712097600 | 13.0894 | -0.1 | -0.73 | 13.3 | 13.3 | 13.0894 | 5845 |
| 1712011200 | 13.185 | -0.01 | -0.11 | 13.25 | 13.25 | 13.16 | 2006 |
| 1711665600 | 13.1994 | -0.03 | -0.19 | 13.25 | 13.25 | 13.11 | 831 |
| 1711579200 | 13.2249 | 0.03 | 0.26 | 13.25 | 13.25 | 13.16 | 416 |
| 1711492800 | 13.19 | 0.27 | 2.09 | 13.3 | 13.3 | 13.01 | 1842 |
| 1711406400 | 12.92 | -0.01 | -0.08 | 13 | 13 | 12.83 | 27050 |
| 1711147200 | 12.93 | -0.2 | -1.49 | 13.12 | 13.1601 | 12.93 | 1470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
