News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0467 | 0.370340999207 | 12.61 | 12.69 | 12.55 | 122765 | 12.64295458 | CS |
| 4 | -0.3133 | -2.41557440247 | 12.97 | 12.99 | 12.47 | 222743 | 12.63984881 | CS |
| 12 | -0.5533 | -4.18849356548 | 13.21 | 13.54 | 12.47 | 148673 | 12.86744713 | CS |
| 26 | -0.4933 | -3.75133079848 | 13.15 | 13.54 | 12.05 | 117305 | 12.8756732 | CS |
| 52 | 0.4667 | 3.82854799016 | 12.19 | 13.97 | 12.05 | 109295 | 12.91931972 | CS |
| 156 | -0.6533 | -4.90833959429 | 13.31 | 13.97 | 10.56 | 95411 | 12.13827096 | CS |
| 260 | -0.5233 | -3.97040971168 | 13.18 | 14.74 | 7.2 | 93285 | 12.10785851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 12.65 | 0.02 | 0.16 | 12.66 | 12.6699 | 12.59 | 88260 |
| 1738021200 | 12.63 | -0.06 | -0.47 | 12.69 | 12.69 | 12.58 | 103420 |
| 1737762000 | 12.69 | 0.07 | 0.55 | 12.66 | 12.69 | 12.6 | 108430 |
| 1737675600 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1737589200 | 12.62 | 0.07 | 0.56 | 12.61 | 12.66 | 12.55 | 190951 |
| 1737502800 | 12.55 | 0.04 | 0.32 | 12.58 | 12.58 | 12.48 | 192602 |
| 1737157200 | 12.51 | -0.06 | -0.48 | 12.63 | 12.63 | 12.47 | 965185 |
| 1737070800 | 12.57 | -0.05 | -0.40 | 12.66 | 12.71 | 12.47 | 235553 |
| 1736984400 | 12.62 | -0.03 | -0.24 | 12.71 | 12.71 | 12.52 | 192452 |
| 1736898000 | 12.65 | 0 | 0.00 | 12.75 | 12.77 | 12.57 | 238930 |
| 1736811600 | 12.65 | 0.02 | 0.16 | 12.63 | 12.72 | 12.5 | 230949 |
| 1736552400 | 12.63 | -0.18 | -1.41 | 12.73 | 12.75 | 12.5 | 271820 |
| 1736379600 | 12.81 | -0.01 | -0.08 | 12.82 | 12.82 | 12.73 | 132092 |
| 1736293200 | 12.82 | 0.01 | 0.08 | 12.85 | 12.91 | 12.76 | 217280 |
| 1736206800 | 12.81 | -0.04 | -0.31 | 12.89 | 12.9 | 12.77 | 193219 |
| 1735947600 | 12.85 | -0.08 | -0.62 | 12.99 | 13 | 12.79 | 182712 |
| 1735861200 | 12.93 | 0.07 | 0.54 | 12.99 | 12.99 | 12.85 | 122645 |
| 1735688400 | 12.86 | -0.05 | -0.39 | 12.97 | 12.97 | 12.8 | 148293 |
| 1735602000 | 12.91 | -0.05 | -0.39 | 13.02 | 13.02 | 12.85 | 121316 |
| 1735342800 | 12.96 | -0.07 | -0.54 | 13.06 | 13.06 | 12.83 | 137643 |
| 1735256400 | 13.03 | 0.02 | 0.15 | 13.03 | 13.14 | 12.95 | 75920 |
| 1735077840 | 13.01 | 0.11 | 0.85 | 12.97 | 13.03 | 12.945 | 48636 |
| 1734997200 | 12.9 | 0.13 | 1.02 | 12.83 | 12.9 | 12.74 | 129120 |
| 1734738000 | 12.77 | 0.08 | 0.63 | 12.8 | 12.94 | 12.695 | 174225 |
| 1734651600 | 12.69 | -0.26 | -2.01 | 12.95 | 12.9741 | 12.68 | 176350 |
| 1734565200 | 12.95 | -0.11 | -0.84 | 13.09 | 13.155 | 12.85 | 122259 |
| 1734478800 | 13.06 | -0.34 | -2.54 | 13.38 | 13.39 | 13 | 164093 |
| 1734392400 | 13.4 | 0.09 | 0.68 | 13.28 | 13.43 | 13.24 | 90447 |
| 1734133200 | 13.31 | -0.04 | -0.30 | 13.38 | 13.43 | 13.16 | 187392 |
| 1734046800 | 13.35 | 0 | 0.00 | 13.37 | 13.42 | 13.29 | 130795 |
| 1733960400 | 13.35 | -0.03 | -0.22 | 13.41 | 13.43 | 13.17 | 86870 |
| 1733874000 | 13.38 | 0.02 | 0.15 | 13.39 | 13.4 | 13.3 | 84342 |
| 1733787600 | 13.36 | 0.13 | 0.98 | 13.26 | 13.47 | 13.245 | 144666 |
| 1733528400 | 13.23 | 0.03 | 0.23 | 13.16 | 13.23 | 13.11 | 80640 |
| 1733442000 | 13.2 | 0 | 0.00 | 13.16 | 13.2 | 13.065 | 108452 |
| 1733355600 | 13.2 | -0.14 | -1.05 | 13.37 | 13.5896 | 13.111 | 180816 |
| 1733269200 | 13.34 | 0.17 | 1.29 | 13.21 | 13.54 | 13.1629 | 175682 |
| 1733182800 | 13.17 | 0.1 | 0.77 | 13.05 | 13.17 | 13.01 | 78276 |
| 1732917840 | 13.07 | 0.06 | 0.46 | 13.05 | 13.1 | 13.02 | 94734 |
| 1732750800 | 13.01 | 0.1 | 0.77 | 12.95 | 13.01 | 12.89 | 110267 |
| 1732664400 | 12.91 | -0.08 | -0.62 | 12.99 | 12.99 | 12.83 | 94199 |
| 1732578000 | 12.99 | 0.03 | 0.23 | 13.02 | 13.06 | 12.91 | 147348 |
| 1732318800 | 12.96 | 0.04 | 0.31 | 12.93 | 13.01 | 12.9 | 181159 |
| 1732232400 | 12.92 | 0.01 | 0.08 | 12.98 | 12.98 | 12.84 | 182553 |
| 1732146000 | 12.91 | -0.05 | -0.39 | 12.96 | 12.97 | 12.85 | 114597 |
| 1732059600 | 12.96 | 0 | 0.00 | 12.98 | 12.98 | 12.8 | 95403 |
| 1731973200 | 12.96 | -0.08 | -0.61 | 13.04 | 13.0892 | 12.9 | 164168 |
| 1731714000 | 13.04 | 0 | 0.00 | 12.9 | 13.04 | 12.9 | 67512 |
| 1731627600 | 13.04 | 0.06 | 0.46 | 13.01 | 13.04 | 12.9546 | 80927 |
| 1731541200 | 12.98 | -0.08 | -0.61 | 13.06 | 13.1 | 12.9 | 128014 |
| 1731454800 | 13.06 | 0 | 0.00 | 13.06 | 13.0768 | 12.94 | 98932 |
| 1731368400 | 13.06 | -0.07 | -0.53 | 13.2 | 13.22 | 13.01 | 197792 |
| 1731109200 | 13.13 | 0.13 | 1.00 | 13.06 | 13.15 | 13 | 81456 |
| 1731022800 | 13 | -0.02 | -0.15 | 13.02 | 13.07 | 12.95 | 155724 |
| 1730936400 | 13.02 | -0.09 | -0.69 | 13.29 | 13.32 | 12.92 | 156283 |
| 1730850000 | 13.11 | 0.07 | 0.54 | 13.11 | 13.19 | 13.0001 | 55391 |
| 1730763600 | 13.04 | -0.16 | -1.21 | 13.2 | 13.31 | 12.99 | 133126 |
| 1730500800 | 13.2 | 0.15 | 1.15 | 13.06 | 13.2 | 13.06 | 45955 |
| 1730414400 | 13.05 | -0.15 | -1.14 | 13.14 | 13.1987 | 13 | 118716 |
| 1730328000 | 13.2 | 0.12 | 0.92 | 13.08 | 13.2 | 13 | 78182 |
| 1730241600 | 13.08 | -0.01 | -0.08 | 13.05 | 13.12 | 13 | 117923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
