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 | 1.57 | 11.6210214656 | 13.51 | 15.08 | 13.36 | 57912 | 14.62297991 | SP |
| 4 | 2.33 | 18.2745098039 | 12.75 | 15.08 | 12.46 | 38443 | 13.78040984 | SP |
| 12 | 1.5265 | 11.2627734534 | 13.5535 | 15.13 | 12.3712 | 41071 | 13.76999691 | SP |
| 26 | 5.21 | 52.7862208713 | 9.87 | 21 | 9.26 | 63876 | 14.32171154 | SP |
| 52 | 4.03 | 36.4705882353 | 11.05 | 21 | 9.26 | 37609 | 13.77289892 | SP |
| 156 | -6.17 | -29.0352941176 | 21.25 | 21.83 | 9.26 | 21214 | 14.48328474 | SP |
| 260 | -9.75 | -39.2670157068 | 24.83 | 27.8699 | 9.26 | 37380 | 20.13453502 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 14.75 | -0.17 | -1.14 | 14.78 | 14.84 | 14.65 | 71566 |
| 1740180600 | 14.92 | 0.95 | 6.80 | 14.77 | 14.92 | 14.7201 | 158687 |
| 1740094200 | 13.97 | 0.24 | 1.75 | 13.88 | 13.97 | 13.86 | 8769 |
| 1740007800 | 13.73 | 0.24 | 1.78 | 13.72 | 13.73 | 13.6406 | 28166 |
| 1739921400 | 13.49 | -0.3 | -2.18 | 13.51 | 13.51 | 13.36 | 22371 |
| 1739575800 | 13.79 | 0.19 | 1.40 | 13.76 | 13.8299 | 13.71 | 30557 |
| 1739489400 | 13.6 | -0.3 | -2.16 | 13.42 | 13.6 | 13.42 | 16930 |
| 1739403000 | 13.9 | 0.28 | 2.06 | 13.92 | 13.92 | 13.78 | 34274 |
| 1739316600 | 13.62 | -0.17 | -1.20 | 13.64 | 13.71 | 13.6 | 22457 |
| 1739230200 | 13.785 | 0.27 | 1.97 | 13.83 | 13.83 | 13.68 | 27075 |
| 1738971000 | 13.5189 | 0.22 | 1.67 | 13.48 | 13.5897 | 13.4275 | 57800 |
| 1738884600 | 13.2969 | 0.32 | 2.44 | 13.28 | 13.3999 | 13.25 | 15927 |
| 1738798200 | 12.98 | 0.07 | 0.54 | 12.99 | 13.0475 | 12.94 | 29975 |
| 1738711800 | 12.91 | 0.22 | 1.73 | 12.78 | 12.93 | 12.78 | 19437 |
| 1738625400 | 12.69 | -0.07 | -0.55 | 12.52 | 12.71 | 12.46 | 26938 |
| 1738366200 | 12.76 | -0.1 | -0.75 | 12.96 | 12.96 | 12.725 | 12922 |
| 1738279800 | 12.8569 | -0 | -0.02 | 12.81 | 12.9199 | 12.8 | 86452 |
| 1738193400 | 12.86 | 0.07 | 0.52 | 12.86 | 12.96 | 12.8433 | 54428 |
| 1738107000 | 12.7934 | -0.07 | -0.52 | 12.75 | 12.8 | 12.71 | 5686 |
| 1738020600 | 12.86 | -0.16 | -1.23 | 12.85 | 12.99 | 12.74 | 61662 |
| 1737761400 | 13.02 | 0.05 | 0.39 | 12.93 | 13.02 | 12.92 | 12408 |
| 1737675000 | 12.97 | 0 | 0.00 | 12.97 | 12.97 | 12.97 | 0 |
| 1737588600 | 12.97 | 0.17 | 1.33 | 12.93 | 12.97 | 12.9 | 15966 |
| 1737502200 | 12.8 | 0.13 | 1.03 | 12.83 | 12.899 | 12.75 | 16045 |
| 1737156600 | 12.67 | 0.15 | 1.20 | 12.57 | 12.76 | 12.57 | 20404 |
| 1737070200 | 12.52 | -0.31 | -2.42 | 12.53 | 12.54 | 12.51 | 3713 |
| 1736983800 | 12.8301 | 0.05 | 0.35 | 12.87 | 12.897 | 12.7872 | 4228 |
| 1736897400 | 12.785 | 0.34 | 2.71 | 12.91 | 12.91 | 12.785 | 15922 |
| 1736811000 | 12.4474 | 0.04 | 0.30 | 12.43 | 12.52 | 12.4143 | 7292 |
| 1736551800 | 12.41 | -0.36 | -2.78 | 12.49 | 12.49 | 12.3712 | 15160 |
| 1736379000 | 12.765 | 0.01 | 0.04 | 12.73 | 12.799 | 12.73 | 3713 |
| 1736292600 | 12.76 | 0.29 | 2.33 | 12.83 | 12.88 | 12.76 | 11205 |
| 1736206200 | 12.47 | 0.02 | 0.16 | 12.58 | 12.58 | 12.44 | 13306 |
| 1735947000 | 12.45 | -0.16 | -1.27 | 12.46 | 12.496 | 12.43 | 17950 |
| 1735860600 | 12.61 | -0.42 | -3.22 | 12.66 | 12.71 | 12.61 | 25571 |
| 1735687800 | 13.03 | -0.44 | -3.27 | 13.08 | 13.09 | 13.02 | 49902 |
| 1735601400 | 13.47 | -0.1 | -0.74 | 13.48 | 13.5 | 13.44 | 19032 |
| 1735342200 | 13.57 | -0.08 | -0.59 | 13.48 | 13.57 | 13.4218 | 10264 |
| 1735255800 | 13.65 | 0.22 | 1.64 | 13.63 | 13.745 | 13.63 | 11659 |
| 1735077840 | 13.43 | 0.16 | 1.21 | 13.43 | 13.4999 | 13.35 | 11697 |
| 1734996600 | 13.27 | -0.24 | -1.78 | 13.25 | 13.3023 | 13.22 | 6399 |
| 1734737400 | 13.51 | 0.25 | 1.89 | 13.39 | 13.51 | 13.39 | 8834 |
| 1734651000 | 13.26 | 0.19 | 1.45 | 13.24 | 13.34 | 13.24 | 21913 |
| 1734564600 | 13.07 | -0.08 | -0.57 | 13.16 | 13.23 | 13.07 | 19527 |
| 1734478200 | 13.145 | -0.01 | -0.04 | 13.12 | 13.1809 | 13.07 | 4029 |
| 1734391800 | 13.15 | -0.18 | -1.35 | 13.18 | 13.22 | 13.11 | 11323 |
| 1734132600 | 13.33 | -0.18 | -1.33 | 13.49 | 13.49 | 13.29 | 234708 |
| 1734046200 | 13.51 | -0.15 | -1.09 | 13.47 | 13.52 | 13.41 | 28063 |
| 1733959800 | 13.659 | -0.07 | -0.52 | 13.73 | 13.73 | 13.6 | 243025 |
| 1733873400 | 13.73 | -1.18 | -7.91 | 13.87 | 13.87 | 13.68 | 39473 |
| 1733787000 | 14.91 | 1.26 | 9.23 | 14.56 | 15.13 | 14.56 | 437220 |
| 1733527800 | 13.65 | 0.12 | 0.89 | 13.69 | 13.7 | 13.59 | 22154 |
| 1733441400 | 13.53 | 0.14 | 1.07 | 13.49 | 13.5989 | 13.48 | 37836 |
| 1733355000 | 13.3865 | -0.15 | -1.08 | 13.51 | 13.51 | 13.3305 | 18141 |
| 1733268600 | 13.5332 | -0.14 | -1.00 | 13.5535 | 13.58 | 13.48 | 7664 |
| 1733182200 | 13.67 | -0.02 | -0.15 | 13.71 | 13.7499 | 13.64 | 24539 |
| 1732917840 | 13.69 | 0.24 | 1.78 | 13.64 | 13.81 | 13.61 | 86144 |
| 1732750200 | 13.45 | 0.66 | 5.20 | 13.42 | 13.47 | 13.3418 | 28500 |
| 1732663800 | 12.785 | -0.08 | -0.58 | 12.86 | 12.86 | 12.7543 | 5031 |
| 1732577400 | 12.86 | -0.12 | -0.92 | 12.85 | 12.9 | 12.8 | 23005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
