News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.312744331509 | 12.79 | 12.83 | 12.62 | 84032 | 12.71167894 | CS |
| 4 | -0.08 | -0.619674670798 | 12.91 | 12.96 | 12.62 | 87528 | 12.75850796 | CS |
| 12 | 0.86 | 7.18462823726 | 11.97 | 12.96 | 11.88 | 96206 | 12.39238373 | CS |
| 26 | 1.11 | 9.47098976109 | 11.72 | 12.96 | 11.41 | 94292 | 12.08264424 | CS |
| 52 | 2.37 | 22.6577437859 | 10.46 | 12.96 | 9.92 | 115031 | 11.72212646 | CS |
| 156 | -3.65 | -22.1480582524 | 16.48 | 17.25 | 9.92 | 128652 | 12.36823624 | CS |
| 260 | -3.72 | -22.4773413897 | 16.55 | 17.75 | 9.92 | 94295 | 13.03965456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 12.83 | 0.07 | 0.55 | 12.77 | 12.83 | 12.74 | 71104 |
| 1728600000 | 12.76 | 0.02 | 0.16 | 12.716232 | 12.76 | 12.716232 | 73332 |
| 1728513600 | 12.74 | 0.08 | 0.63 | 12.62 | 12.78 | 12.62 | 118008 |
| 1728427200 | 12.66 | -0.01 | -0.08 | 12.66 | 12.69 | 12.62 | 53149 |
| 1728340800 | 12.67 | -0.03 | -0.24 | 12.75 | 12.765 | 12.65 | 60874 |
| 1728081600 | 12.7 | -0.11 | -0.86 | 12.7842 | 12.7842 | 12.66 | 80478 |
| 1727995200 | 12.81 | -0.02 | -0.16 | 12.83 | 12.84 | 12.7744 | 62136 |
| 1727908800 | 12.83 | 0.02 | 0.16 | 12.75 | 12.83 | 12.73 | 91092 |
| 1727822400 | 12.81 | 0.16 | 1.26 | 12.7 | 12.81 | 12.69 | 103802 |
| 1727735520 | 12.65 | -0.03 | -0.24 | 12.69 | 12.69 | 12.64 | 85441 |
| 1727476800 | 12.68 | -0.04 | -0.31 | 12.77 | 12.77 | 12.63 | 79160 |
| 1727390400 | 12.72 | -0.07 | -0.55 | 12.85 | 12.85 | 12.67 | 103837 |
| 1727304000 | 12.79 | 0.01 | 0.08 | 12.8 | 12.8216 | 12.74 | 42122 |
| 1727217600 | 12.78 | -0.01 | -0.08 | 12.76 | 12.795 | 12.7 | 70490 |
| 1727131200 | 12.79 | -0.06 | -0.47 | 12.9 | 12.9 | 12.76 | 67885 |
| 1726872000 | 12.85 | 0.06 | 0.47 | 12.8 | 12.85 | 12.7659 | 38612 |
| 1726785600 | 12.79 | 0.03 | 0.24 | 12.7768 | 12.83 | 12.72 | 47560 |
| 1726699200 | 12.76 | 0.07 | 0.55 | 12.765 | 12.82 | 12.7201 | 65591 |
| 1726612800 | 12.69 | -0.18 | -1.40 | 12.87 | 12.88 | 12.69 | 156877 |
| 1726526400 | 12.87 | 0.01 | 0.08 | 12.9 | 12.9 | 12.83 | 81176 |
| 1726267200 | 12.86 | 0.08 | 0.63 | 12.91 | 12.93 | 12.81 | 130275 |
| 1726180800 | 12.78 | 0.11 | 0.87 | 12.71 | 12.84 | 12.71 | 176111 |
| 1726094400 | 12.67 | 0.07 | 0.56 | 12.6 | 12.7 | 12.5701 | 153833 |
| 1726008000 | 12.6 | 0.09 | 0.72 | 12.51 | 12.6 | 12.47 | 90924 |
| 1725921600 | 12.51 | 0.04 | 0.32 | 12.5 | 12.53 | 12.4 | 69107 |
| 1725662400 | 12.47 | 0.04 | 0.32 | 12.46 | 12.48 | 12.4271 | 56138 |
| 1725576000 | 12.43 | 0.01 | 0.08 | 12.45 | 12.455 | 12.41 | 57220 |
| 1725489600 | 12.42 | 0.02 | 0.16 | 12.44 | 12.48 | 12.37 | 83771 |
| 1725403200 | 12.4 | 0.07 | 0.57 | 12.43 | 12.43 | 12.36 | 81217 |
| 1725057600 | 12.33 | 0.01 | 0.08 | 12.34 | 12.35 | 12.3 | 48522 |
| 1724971200 | 12.32 | -0.01 | -0.08 | 12.33 | 12.37 | 12.3 | 83676 |
| 1724884800 | 12.33 | -0.01 | -0.08 | 12.37 | 12.37 | 12.28 | 44344 |
| 1724798400 | 12.34 | 0 | 0.00 | 12.35 | 12.35 | 12.31 | 60374 |
| 1724712000 | 12.34 | 0 | 0.00 | 12.38 | 12.39 | 12.33 | 53677 |
| 1724452800 | 12.34 | 0.06 | 0.49 | 12.32 | 12.35 | 12.31 | 79375 |
| 1724366400 | 12.28 | -0.04 | -0.32 | 12.3 | 12.3 | 12.2401 | 38689 |
| 1724280000 | 12.32 | 0.02 | 0.16 | 12.34 | 12.34 | 12.29 | 70541 |
| 1724193600 | 12.3 | 0.01 | 0.08 | 12.34 | 12.34 | 12.26 | 85876 |
| 1724107200 | 12.29 | 0.03 | 0.24 | 12.24 | 12.34 | 12.24 | 70365 |
| 1723848000 | 12.26 | 0 | 0.00 | 12.29 | 12.33 | 12.23 | 98367 |
| 1723761600 | 12.26 | -0.06 | -0.49 | 12.25 | 12.29 | 12.2 | 71525 |
| 1723675200 | 12.32 | 0.04 | 0.33 | 12.32 | 12.36 | 12.28 | 83879 |
| 1723588800 | 12.28 | 0.03 | 0.24 | 12.3 | 12.32 | 12.21 | 66522 |
| 1723502400 | 12.25 | -0.01 | -0.08 | 12.26 | 12.29 | 12.21 | 70082 |
| 1723243200 | 12.26 | -0.04 | -0.33 | 12.34 | 12.34 | 12.24 | 87230 |
| 1723156800 | 12.3 | 0.05 | 0.41 | 12.3 | 12.3 | 12.225 | 115391 |
| 1723070400 | 12.25 | 0 | 0.00 | 12.32 | 12.41 | 12.1701 | 184571 |
| 1722984000 | 12.25 | 0.14 | 1.16 | 12.15 | 12.27 | 12.1 | 128658 |
| 1722897600 | 12.11 | -0.09 | -0.74 | 12.165 | 12.17 | 12.09 | 188906 |
| 1722638400 | 12.2 | 0.08 | 0.66 | 12.12 | 12.2 | 12.12 | 114456 |
| 1722552000 | 12.12 | 0.08 | 0.66 | 12.06 | 12.14 | 12.04 | 116852 |
| 1722465600 | 12.04 | 0.03 | 0.25 | 12.03 | 12.07 | 12.01 | 81949 |
| 1722379200 | 12.01 | 0 | 0.00 | 12.04 | 12.09 | 11.96 | 60044 |
| 1722292800 | 12.01 | 0.01 | 0.08 | 12.01 | 12.07 | 12 | 101770 |
| 1722033600 | 12 | 0.07 | 0.59 | 11.99 | 12.01 | 11.91 | 52913 |
| 1721947200 | 11.93 | 0.04 | 0.29 | 11.92 | 11.96 | 11.91 | 38059 |
| 1721860800 | 11.895 | -0.06 | -0.46 | 11.97 | 11.97 | 11.89 | 81706 |
| 1721774400 | 11.95 | 0.02 | 0.21 | 11.96 | 11.99 | 11.91 | 79728 |
| 1721688000 | 11.925 | 0.04 | 0.29 | 11.94 | 11.97 | 11.92 | 93927 |
| 1721428800 | 11.89 | -0.06 | -0.50 | 11.945 | 11.945 | 11.88 | 533941 |
| 1721342400 | 11.95 | -0.04 | -0.33 | 11.94 | 12.03 | 11.94 | 113348 |
| 1721256000 | 11.99 | -0.07 | -0.58 | 11.99 | 12.07 | 11.96 | 142977 |
| 1721169600 | 12.06 | 0.01 | 0.08 | 12.12 | 12.16 | 12.02 | 140659 |
| 1721083200 | 12.05 | -0.12 | -0.99 | 12.11 | 12.11 | 12.03 | 161995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
