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 | -0.13 | -0.941346850109 | 13.81 | 13.83 | 13.67 | 83847 | 13.74694081 | CS |
| 4 | -0.21 | -1.51187904968 | 13.89 | 14.06 | 13.67 | 190512 | 13.84821773 | CS |
| 12 | 0.63 | 4.8275862069 | 13.05 | 14.68 | 13 | 159059 | 13.87362074 | CS |
| 26 | 0.98 | 7.71653543307 | 12.7 | 14.68 | 12.48 | 134488 | 13.48007332 | CS |
| 52 | -0.32 | -2.28571428571 | 14 | 15.4 | 12.195 | 137554 | 13.58315845 | CS |
| 156 | 0.67 | 5.14988470407 | 13.01 | 16.08 | 11.02 | 98291 | 13.62804818 | CS |
| 260 | -0.22 | -1.58273381295 | 13.9 | 16.08 | 4.1 | 105738 | 12.3004121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 13.68 | -0.11 | -0.80 | 13.83 | 13.83 | 13.67 | 113540 |
| 1719268800 | 13.79 | 0.04 | 0.29 | 13.8 | 13.83 | 13.76 | 102416 |
| 1719009600 | 13.75 | -0.05 | -0.36 | 13.8 | 13.82 | 13.75 | 62927 |
| 1718923200 | 13.8 | 0.02 | 0.15 | 13.81 | 13.83 | 13.78 | 56503 |
| 1718750400 | 13.78 | 0.01 | 0.07 | 13.77 | 13.83 | 13.76 | 85875 |
| 1718664000 | 13.77 | -0.02 | -0.15 | 13.79 | 13.81 | 13.72 | 104639 |
| 1718404800 | 13.79 | 0 | 0.00 | 13.79 | 13.82 | 13.73 | 147770 |
| 1718318400 | 13.79 | 0.05 | 0.36 | 13.75 | 13.8399 | 13.72 | 151230 |
| 1718232000 | 13.74 | -0.06 | -0.43 | 13.84 | 13.8475 | 13.74 | 107016 |
| 1718145600 | 13.8 | -0.01 | -0.07 | 13.82 | 13.85 | 13.74 | 100637 |
| 1718059200 | 13.81 | -0.02 | -0.14 | 13.83 | 13.87 | 13.77 | 148660 |
| 1717800000 | 13.83 | 0.03 | 0.22 | 13.79 | 13.85 | 13.76 | 110143 |
| 1717713600 | 13.8 | -0.07 | -0.50 | 13.82 | 13.87 | 13.78 | 139142 |
| 1717627200 | 13.87 | 0.07 | 0.51 | 13.83 | 13.87 | 13.78 | 286709 |
| 1717540800 | 13.8 | -0.01 | -0.07 | 13.84 | 13.8999 | 13.7606 | 222135 |
| 1717454400 | 13.81 | -0.07 | -0.50 | 13.9 | 13.9 | 13.78 | 268582 |
| 1717195200 | 13.88 | -0.04 | -0.29 | 13.87 | 13.9 | 13.7309 | 179888 |
| 1717108800 | 13.92 | -0.02 | -0.14 | 13.98 | 13.98 | 13.8501 | 390394 |
| 1717022400 | 13.94 | 0.05 | 0.36 | 13.89 | 14.06 | 13.84 | 841525 |
| 1716936000 | 13.89 | 0.01 | 0.07 | 13.88 | 13.93 | 13.82 | 181966 |
| 1716590400 | 13.88 | -0.02 | -0.14 | 13.9 | 14.01 | 13.87 | 456097 |
| 1716504000 | 13.9 | -0.1 | -0.71 | 13.99 | 14 | 13.82 | 301173 |
| 1716417600 | 14 | 0 | 0.00 | 13.98 | 14.11 | 13.93 | 234606 |
| 1716331200 | 14 | 0 | 0.00 | 14 | 14.05 | 13.96 | 144857 |
| 1716244800 | 14 | -0.15 | -1.06 | 14.15 | 14.1981 | 13.99 | 298691 |
| 1715985600 | 14.15 | -0.07 | -0.49 | 14.26 | 14.275 | 14.11 | 158451 |
| 1715899200 | 14.22 | 0.03 | 0.21 | 14.24 | 14.26 | 14.182 | 133041 |
| 1715812800 | 14.19 | 0 | 0.00 | 14.27 | 14.3 | 14.1 | 123731 |
| 1715726400 | 14.19 | -0.06 | -0.42 | 14.3 | 14.36 | 14.17 | 101279 |
| 1715640000 | 14.25 | -0.05 | -0.35 | 14.5 | 14.68 | 14.23 | 276421 |
| 1715380800 | 14.3 | 0.13 | 0.92 | 14.14 | 14.3 | 14.06 | 114438 |
| 1715294400 | 14.17 | 0.04 | 0.28 | 14.15 | 14.29 | 14.15 | 85986 |
| 1715208000 | 14.13 | 0.07 | 0.50 | 14.06 | 14.19 | 14.06 | 114966 |
| 1715121600 | 14.06 | -0.03 | -0.21 | 14.12 | 14.1326 | 14.04 | 95801 |
| 1715035200 | 14.09 | 0.09 | 0.64 | 14.01 | 14.16 | 14.01 | 102515 |
| 1714776000 | 14 | -0.14 | -0.99 | 14.15 | 14.24 | 14 | 142871 |
| 1714689600 | 14.14 | -0.06 | -0.42 | 14.27 | 14.27 | 14.14 | 68962 |
| 1714603200 | 14.2 | 0.14 | 1.00 | 14.05 | 14.3 | 14.0301 | 88228 |
| 1714516800 | 14.06 | 0.06 | 0.43 | 14 | 14.15 | 14 | 74961 |
| 1714430400 | 14 | -0.14 | -0.99 | 14.09 | 14.1599 | 13.9601 | 146145 |
| 1714171200 | 14.14 | 0.15 | 1.07 | 13.98 | 14.2 | 13.98 | 97936 |
| 1714084800 | 13.99 | -0.18 | -1.27 | 14.1 | 14.1 | 13.94 | 81376 |
| 1713998400 | 14.17 | -0.18 | -1.25 | 14.36 | 14.375 | 14.17 | 109308 |
| 1713912000 | 14.35 | 0.37 | 2.65 | 13.97 | 14.39 | 13.935 | 237459 |
| 1713825600 | 13.98 | 0.04 | 0.29 | 14 | 14.02 | 13.9 | 97943 |
| 1713566400 | 13.94 | 0.21 | 1.53 | 13.7 | 14 | 13.7 | 156463 |
| 1713480000 | 13.73 | 0.24 | 1.78 | 13.56 | 13.73 | 13.56 | 106342 |
| 1713393600 | 13.49 | 0 | 0.00 | 13.49 | 13.63 | 13.45 | 78537 |
| 1713307200 | 13.49 | 0.15 | 1.12 | 13.3209 | 13.54 | 13.22 | 192260 |
| 1713220800 | 13.34 | -0.06 | -0.45 | 13.47 | 13.54 | 13.3 | 163787 |
| 1712961600 | 13.4 | 0.02 | 0.15 | 13.36 | 13.48 | 13.3301 | 175324 |
| 1712875200 | 13.38 | 0.09 | 0.68 | 13.3 | 13.47 | 13.17 | 152120 |
| 1712788800 | 13.29 | 0.06 | 0.45 | 13.3104 | 13.38 | 13.1716 | 108432 |
| 1712702400 | 13.23 | -0.06 | -0.45 | 13.27 | 13.36 | 13.13 | 108978 |
| 1712616000 | 13.29 | 0.13 | 0.99 | 13.18 | 13.3 | 13.12 | 73960 |
| 1712356800 | 13.16 | 0.15 | 1.15 | 13.05 | 13.17 | 13.0269 | 75730 |
| 1712270400 | 13.01 | -0.07 | -0.54 | 13.1 | 13.22 | 13 | 85473 |
| 1712184000 | 13.08 | -0.01 | -0.08 | 13.05 | 13.138 | 13.03 | 59089 |
| 1712097600 | 13.09 | 0.12 | 0.93 | 12.97 | 13.17 | 12.95 | 156410 |
| 1712011200 | 12.97 | -0.11 | -0.84 | 13.08 | 13.095 | 12.9482 | 129424 |
| 1711665600 | 13.08 | -0.07 | -0.53 | 13.16 | 13.3 | 13.07 | 147501 |
| 1711579200 | 13.15 | -0.16 | -1.20 | 13.22 | 13.26 | 13.13 | 84503 |
| 1711492800 | 13.31 | 0.06 | 0.45 | 13.31 | 13.3435 | 13.2401 | 83126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
