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 | 0.1 | 0.748502994012 | 13.36 | 13.53 | 13.08 | 445940 | 13.2553381 | CS |
| 4 | -0.12 | -0.883652430044 | 13.58 | 13.65 | 12.71 | 328502 | 13.2393784 | CS |
| 12 | 0.31 | 2.35741444867 | 13.15 | 14.485 | 12.71 | 316699 | 13.47358193 | CS |
| 26 | 1.33 | 10.9645507007 | 12.13 | 14.485 | 10.765 | 324007 | 12.88628098 | CS |
| 52 | 3.79 | 39.1933815926 | 9.67 | 14.485 | 9.07 | 351456 | 12.1069144 | CS |
| 156 | 3.29 | 32.3500491642 | 10.17 | 14.485 | 8.15 | 373056 | 10.84850781 | CS |
| 260 | 0.02 | 0.14880952381 | 13.44 | 14.65 | 4.705 | 367685 | 9.95196836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 13.46 | 0.21 | 1.58 | 13.29 | 13.53 | 13.29 | 178161 |
| 1726872000 | 13.25 | -0.05 | -0.38 | 13.25 | 13.37 | 13.1999 | 1454840 |
| 1726785600 | 13.3 | 0.19 | 1.45 | 13.31 | 13.32 | 13.08 | 201425 |
| 1726699200 | 13.11 | -0.1 | -0.76 | 13.18 | 13.4 | 13.095 | 197717 |
| 1726612800 | 13.21 | -0.15 | -1.12 | 13.36 | 13.38 | 13.19 | 197558 |
| 1726526400 | 13.36 | -0.08 | -0.60 | 13.5 | 13.52 | 13.33 | 307332 |
| 1726267200 | 13.44 | 0.22 | 1.66 | 13.34 | 13.445 | 13.305 | 318260 |
| 1726180800 | 13.22 | 0.33 | 2.56 | 12.94 | 13.281 | 12.94 | 261062 |
| 1726094400 | 12.89 | -0.06 | -0.46 | 12.93 | 12.93 | 12.71 | 251318 |
| 1726008000 | 12.95 | -0.04 | -0.31 | 13.06 | 13.06 | 12.78 | 210447 |
| 1725921600 | 12.99 | -0.09 | -0.69 | 12.95 | 13.05 | 12.78 | 275882 |
| 1725662400 | 13.08 | -0.02 | -0.15 | 13.17 | 13.195 | 12.99 | 176188 |
| 1725576000 | 13.1 | 0.09 | 0.69 | 13.07 | 13.13 | 12.975 | 220768 |
| 1725489600 | 13.01 | -0.2 | -1.51 | 13.21 | 13.26 | 12.94 | 387743 |
| 1725403200 | 13.21 | -0.21 | -1.56 | 13.29 | 13.42 | 13.21 | 293422 |
| 1725057600 | 13.42 | 0.08 | 0.60 | 13.42 | 13.465 | 13.33 | 564288 |
| 1724971200 | 13.34 | -0.1 | -0.74 | 13.46 | 13.46 | 13.28 | 278413 |
| 1724884800 | 13.44 | -0.13 | -0.96 | 13.58 | 13.65 | 13.42 | 321335 |
| 1724798400 | 13.57 | -0.02 | -0.15 | 13.58 | 13.63 | 13.5 | 145372 |
| 1724712000 | 13.59 | 0.19 | 1.42 | 13.49 | 13.665 | 13.41 | 305780 |
| 1724452800 | 13.4 | 0.2 | 1.52 | 13.29 | 13.51 | 13.21 | 303716 |
| 1724366400 | 13.2 | -0.08 | -0.60 | 13.26 | 13.31 | 13.1401 | 213238 |
| 1724280000 | 13.28 | 0.12 | 0.91 | 13.17 | 13.31 | 13.105 | 266152 |
| 1724193600 | 13.16 | -0.12 | -0.90 | 13.25 | 13.31 | 13.08 | 329679 |
| 1724107200 | 13.28 | -0.05 | -0.38 | 13.35 | 13.405 | 13.26 | 260515 |
| 1723848000 | 13.33 | -0.06 | -0.45 | 13.37 | 13.42 | 13.21 | 433838 |
| 1723761600 | 13.39 | 0.18 | 1.36 | 13.4 | 13.45 | 13.19 | 369079 |
| 1723675200 | 13.21 | -0.05 | -0.38 | 13.26 | 13.33 | 13.17 | 198978 |
| 1723588800 | 13.26 | 0.11 | 0.84 | 13.32 | 13.36 | 13.105 | 201767 |
| 1723502400 | 13.15 | 0.02 | 0.15 | 13.16 | 13.17 | 12.91 | 239429 |
| 1723243200 | 13.13 | 0.02 | 0.15 | 13.13 | 13.21 | 13.025 | 351649 |
| 1723156800 | 13.11 | 0.05 | 0.38 | 13.16 | 13.31 | 13.035 | 234158 |
| 1723070400 | 13.06 | -0.28 | -2.10 | 13.41 | 13.43 | 13.05 | 194023 |
| 1722984000 | 13.34 | 0.5 | 3.89 | 12.84 | 13.42 | 12.84 | 346353 |
| 1722897600 | 12.84 | -0.56 | -4.18 | 13.1 | 13.27 | 12.81 | 337959 |
| 1722638400 | 13.4 | -0.29 | -2.12 | 13.57 | 13.57 | 13.32 | 320418 |
| 1722552000 | 13.69 | -0.11 | -0.80 | 13.76 | 14.04 | 13.55 | 332682 |
| 1722465600 | 13.8 | -0.24 | -1.71 | 14.04 | 14.045 | 13.77 | 329807 |
| 1722379200 | 14.04 | 0.32 | 2.33 | 13.75 | 14.04 | 13.67 | 370973 |
| 1722292800 | 13.72 | -0.22 | -1.58 | 13.92 | 13.96 | 13.655 | 355109 |
| 1722033600 | 13.94 | 0.01 | 0.07 | 14.03 | 14.065 | 13.84 | 648790 |
| 1721947200 | 13.93 | -0.03 | -0.21 | 14.1 | 14.27 | 13.93 | 282139 |
| 1721860800 | 13.96 | -0.35 | -2.45 | 14.31 | 14.485 | 13.95 | 323480 |
| 1721774400 | 14.31 | 0.16 | 1.13 | 14.12 | 14.37 | 14.05 | 318062 |
| 1721688000 | 14.15 | 0.2 | 1.43 | 13.98 | 14.2 | 13.92 | 261827 |
| 1721428800 | 13.95 | -0.02 | -0.14 | 14.04 | 14.06 | 13.845 | 243072 |
| 1721342400 | 13.97 | -0.1 | -0.71 | 13.98 | 14.16 | 13.925 | 688889 |
| 1721256000 | 14.07 | 0 | 0.00 | 14.05 | 14.23 | 14.02 | 494498 |
| 1721169600 | 14.07 | 0.19 | 1.37 | 13.95 | 14.12 | 13.92 | 313291 |
| 1721083200 | 13.88 | 0.2 | 1.46 | 13.74 | 13.89 | 13.62 | 403464 |
| 1720824000 | 13.68 | -0.02 | -0.15 | 13.75 | 13.86 | 13.63 | 413346 |
| 1720737600 | 13.7 | 0.38 | 2.85 | 13.45 | 13.74 | 13.44 | 425577 |
| 1720651200 | 13.32 | 0.1 | 0.76 | 13.25 | 13.32 | 13.18 | 251172 |
| 1720564800 | 13.22 | 0.03 | 0.23 | 13.19 | 13.22 | 13.11 | 117563 |
| 1720478400 | 13.19 | -0.03 | -0.23 | 13.21 | 13.34 | 13.185 | 191221 |
| 1720219200 | 13.22 | 0.01 | 0.08 | 13.14 | 13.265 | 13.07 | 179458 |
| 1720040640 | 13.21 | 0.03 | 0.23 | 13.18 | 13.24 | 13.14 | 109376 |
| 1719960000 | 13.18 | 0.03 | 0.23 | 13.15 | 13.245 | 13.145 | 166494 |
| 1719873600 | 13.15 | 0.17 | 1.31 | 13.28 | 13.28 | 13.05 | 309866 |
| 1719614400 | 12.98 | 0 | 0.00 | 12.98 | 12.98 | 12.98 | 0 |
| 1719528000 | 12.98 | 0.11 | 0.85 | 12.94 | 12.99 | 12.845 | 412821 |
| 1719441600 | 12.87 | -0.23 | -1.76 | 13.01 | 13.04 | 12.815 | 290413 |
| 1719355200 | 13.1 | -0.2 | -1.50 | 13.33 | 13.33 | 12.99 | 215503 |
| 1719268800 | 13.3 | 0.04 | 0.30 | 13.3 | 13.34 | 13.22 | 249621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
