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 | 0.38 | 3.10204081633 | 12.25 | 12.67 | 12.24 | 4657 | 12.44412412 | CS |
| 4 | 0.11 | 0.878594249201 | 12.52 | 12.76 | 11.5 | 11060 | 12.1073152 | CS |
| 12 | -1.1 | -8.01165331391 | 13.73 | 14 | 11.5 | 7777 | 12.79390698 | CS |
| 26 | -1.23 | -8.87445887446 | 13.86 | 14.35 | 11.5 | 7349 | 13.29279872 | CS |
| 52 | -3.2 | -20.2147820594 | 15.83 | 15.89 | 11.06 | 7793 | 13.02502675 | CS |
| 156 | -3.72 | -22.752293578 | 16.35 | 17.44 | 11.06 | 9535 | 14.27230272 | CS |
| 260 | -1.15 | -8.34542815675 | 13.78 | 18 | 6.31 | 12102 | 13.89763728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 12.66 | 0.32 | 2.59 | 12.26 | 12.66 | 12.26 | 5599 |
| 1721425200 | 12.34 | -0.16 | -1.28 | 12.5 | 12.5 | 12.25 | 7079 |
| 1721338800 | 12.5 | 0.09 | 0.73 | 12.54 | 12.57 | 12.5 | 2957 |
| 1721252400 | 12.41 | -0.05 | -0.40 | 12.5 | 12.51 | 12.41 | 4290 |
| 1721166000 | 12.46 | 0.03 | 0.24 | 12.36 | 12.48 | 12.36 | 4730 |
| 1721079600 | 12.43 | 0.17 | 1.39 | 12.25 | 12.44 | 12.24 | 6650 |
| 1720820400 | 12.26 | 0.06 | 0.49 | 12.47 | 12.47 | 12.2 | 3780 |
| 1720734000 | 12.2 | 0 | 0.00 | 12.75 | 12.75 | 12.15 | 12260 |
| 1720647600 | 12.2 | 0.01 | 0.08 | 12.21 | 12.3 | 12.2 | 3554 |
| 1720561200 | 12.19 | -0.09 | -0.73 | 12.17 | 12.27 | 12.17 | 7056 |
| 1720474800 | 12.28 | 0.08 | 0.66 | 12.21 | 12.42 | 12.21 | 7544 |
| 1720215600 | 12.2 | -0.18 | -1.45 | 12.26 | 12.3 | 12.2 | 6916 |
| 1720129200 | 12.38 | -0.01 | -0.08 | 12.75 | 12.75 | 12.38 | 9410 |
| 1720042800 | 12.39 | -0.01 | -0.08 | 12.45 | 12.5 | 12.39 | 3780 |
| 1719956400 | 12.4 | 0.13 | 1.06 | 12.76 | 12.76 | 12.3 | 9418 |
| 1719610800 | 12.27 | 0.04 | 0.33 | 12.19 | 12.28 | 12.19 | 5481 |
| 1719524400 | 12.23 | 0.22 | 1.83 | 12.38 | 12.38 | 12.05 | 10290 |
| 1719438000 | 12.01 | 0.11 | 0.92 | 12 | 12.3 | 11.94 | 8367 |
| 1719351600 | 11.9 | -0.01 | -0.08 | 11.92 | 12.09 | 11.75 | 30465 |
| 1719265200 | 11.91 | -0.59 | -4.72 | 12.52 | 12.52 | 11.5 | 62128 |
| 1719006000 | 12.5 | -0.17 | -1.34 | 12.7 | 12.74 | 12.5 | 9493 |
| 1718919600 | 12.67 | -0.19 | -1.48 | 12.79 | 12.9 | 12.67 | 10137 |
| 1718833200 | 12.86 | -0.13 | -1.00 | 12.95 | 12.96 | 12.86 | 2177 |
| 1718746800 | 12.99 | -0.16 | -1.22 | 13.19 | 13.19 | 12.92 | 10133 |
| 1718660400 | 13.15 | 0.04 | 0.31 | 13.17 | 13.21 | 13.15 | 10744 |
| 1718401200 | 13.11 | -0.07 | -0.53 | 13.17 | 13.17 | 13.1 | 9278 |
| 1718314800 | 13.18 | 0 | 0.00 | 13.18 | 13.2 | 13.16 | 6342 |
| 1718228400 | 13.18 | -0.13 | -0.98 | 13.49 | 13.49 | 13.18 | 9671 |
| 1718142000 | 13.31 | -0.11 | -0.82 | 13.27 | 13.35 | 13.27 | 14184 |
| 1718055600 | 13.42 | -0.1 | -0.74 | 13.63 | 13.63 | 13.27 | 4870 |
| 1717796400 | 13.52 | -0.03 | -0.22 | 13.54 | 13.55 | 13.51 | 1275 |
| 1717710000 | 13.55 | -0.07 | -0.51 | 13.71 | 13.72 | 13.55 | 1551 |
| 1717623600 | 13.62 | 0.21 | 1.57 | 13.42 | 13.7 | 13.42 | 10064 |
| 1717537200 | 13.41 | -0.21 | -1.54 | 13.5 | 13.57 | 13.41 | 7572 |
| 1717450800 | 13.62 | 0.01 | 0.07 | 13.57 | 13.65 | 13.53 | 8996 |
| 1717191600 | 13.61 | -0.23 | -1.66 | 13.65 | 13.68 | 13.54 | 4092 |
| 1717105200 | 13.84 | 0.09 | 0.65 | 13.79 | 14 | 13.75 | 12847 |
| 1717018800 | 13.75 | -0.09 | -0.65 | 13.61 | 13.77 | 13.61 | 1121 |
| 1716932400 | 13.84 | 0.25 | 1.84 | 13.58 | 13.84 | 13.58 | 7971 |
| 1716846000 | 13.59 | -0.02 | -0.15 | 13.56 | 13.62 | 13.56 | 1014 |
| 1716586800 | 13.61 | 0.02 | 0.15 | 13.5 | 13.65 | 13.5 | 7657 |
| 1716500400 | 13.59 | 0.07 | 0.52 | 13.5 | 13.59 | 13.5 | 3013 |
| 1716414000 | 13.52 | -0.08 | -0.59 | 13.6 | 13.6 | 13.5 | 4221 |
| 1716327600 | 13.6 | 0.1 | 0.74 | 13.37 | 13.65 | 13.37 | 8368 |
| 1715982000 | 13.5 | 0.19 | 1.43 | 13.32 | 13.6 | 13.31 | 4289 |
| 1715895600 | 13.31 | 0.19 | 1.45 | 13.1 | 13.31 | 13.1 | 10467 |
| 1715809200 | 13.12 | -0.08 | -0.61 | 13.25 | 13.25 | 13.05 | 7073 |
| 1715722800 | 13.2 | -0.15 | -1.12 | 13.25 | 13.25 | 13.15 | 7744 |
| 1715636400 | 13.35 | 0 | 0.00 | 13.39 | 13.39 | 13.28 | 5071 |
| 1715377200 | 13.35 | -0.18 | -1.33 | 13.04 | 13.44 | 13.04 | 17287 |
| 1715290800 | 13.53 | -0.02 | -0.15 | 13.5 | 13.6 | 13.5 | 6670 |
| 1715204400 | 13.55 | -0.07 | -0.51 | 13.53 | 13.6 | 13.51 | 1644 |
| 1715118000 | 13.62 | -0.01 | -0.07 | 13.65 | 13.65 | 13.6 | 2301 |
| 1715031600 | 13.63 | -0.01 | -0.07 | 13.65 | 13.65 | 13.56 | 3736 |
| 1714772400 | 13.64 | -0.01 | -0.07 | 13.65 | 13.65 | 13.52 | 3021 |
| 1714686000 | 13.65 | -0.01 | -0.07 | 13.7 | 13.7 | 13.53 | 3784 |
| 1714599600 | 13.66 | -0.09 | -0.65 | 13.7 | 13.7 | 13.65 | 1252 |
| 1714513200 | 13.75 | 0 | 0.00 | 13.75 | 13.84 | 13.75 | 2732 |
| 1714426800 | 13.75 | 0.1 | 0.73 | 13.73 | 13.75 | 13.73 | 358 |
| 1714167600 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1714081200 | 13.65 | 0.02 | 0.15 | 13.63 | 13.65 | 13.63 | 1430 |
| 1713994800 | 13.63 | 0.06 | 0.44 | 13.58 | 13.69 | 13.58 | 2144 |
| 1713908400 | 13.57 | 0.02 | 0.15 | 13.62 | 13.63 | 13.55 | 2073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
