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 | -0.35 | -2.59067357513 | 13.51 | 13.76 | 13.095 | 289367 | 13.47263899 | SP |
| 4 | 0.17 | 1.30869899923 | 12.99 | 13.76 | 12.855 | 223459 | 13.30735086 | SP |
| 12 | 1.29 | 10.8677337826 | 11.87 | 13.76 | 11.78 | 215694 | 12.80607217 | SP |
| 26 | 1.91 | 16.9777777778 | 11.25 | 13.76 | 11.21 | 229611 | 12.38930651 | SP |
| 52 | 2.13 | 19.3109700816 | 11.03 | 13.76 | 9.065 | 242385 | 11.24431124 | SP |
| 156 | 0.79 | 6.38641875505 | 12.37 | 13.76 | 6.79 | 345707 | 10.00785658 | SP |
| 260 | 0.79 | 6.38641875505 | 12.37 | 13.76 | 6.79 | 345707 | 10.00785658 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 13.16 | -0.16 | -1.20 | 13.39 | 13.43 | 13.095 | 296488 |
| 1721255400 | 13.32 | -0.4 | -2.92 | 13.47 | 13.52 | 13.295 | 364063 |
| 1721169000 | 13.72 | 0.04 | 0.29 | 13.68 | 13.76 | 13.625 | 225764 |
| 1721082600 | 13.68 | 0.1 | 0.74 | 13.67 | 13.76 | 13.64 | 322406 |
| 1720823400 | 13.58 | 0.14 | 1.04 | 13.51 | 13.67 | 13.5 | 238115 |
| 1720737000 | 13.44 | -0.16 | -1.18 | 13.67 | 13.73 | 13.43 | 269101 |
| 1720650600 | 13.6 | 0.16 | 1.19 | 13.5 | 13.61 | 13.47 | 227119 |
| 1720564200 | 13.44 | 0.05 | 0.37 | 13.46 | 13.49 | 13.39 | 184057 |
| 1720477800 | 13.39 | 0.07 | 0.53 | 13.36 | 13.4 | 13.29 | 298821 |
| 1720218600 | 13.32 | 0.11 | 0.83 | 13.22 | 13.33 | 13.16 | 230889 |
| 1720040640 | 13.21 | 0.04 | 0.30 | 13.18 | 13.24 | 13.17 | 105390 |
| 1719959400 | 13.17 | 0.1 | 0.77 | 13 | 13.185 | 12.9943 | 156966 |
| 1719873000 | 13.07 | 0.02 | 0.15 | 13.05 | 13.08 | 12.9401 | 179751 |
| 1719613800 | 13.05 | -0.11 | -0.84 | 13.15 | 13.24 | 13.045 | 148769 |
| 1719527400 | 13.16 | 0.04 | 0.30 | 13.11 | 13.22 | 13.11 | 160578 |
| 1719441000 | 13.12 | 0.09 | 0.69 | 12.99 | 13.1297 | 12.99 | 169662 |
| 1719354600 | 13.03 | 0.17 | 1.32 | 12.9 | 13.04 | 12.88 | 194591 |
| 1719268200 | 12.86 | -0.18 | -1.38 | 12.99 | 13.02 | 12.855 | 248015 |
| 1719009000 | 13.04 | -0.04 | -0.31 | 12.99 | 13.09 | 12.97 | 225185 |
| 1718922600 | 13.08 | -0.14 | -1.06 | 13.26 | 13.27 | 13.01 | 254907 |
| 1718749800 | 13.22 | 0.04 | 0.30 | 13.18 | 13.2579 | 13.1613 | 213770 |
| 1718663400 | 13.18 | 0.14 | 1.07 | 13.04 | 13.24 | 13 | 246977 |
| 1718404200 | 13.04 | 0.01 | 0.08 | 13.02 | 13.0751 | 13 | 139554 |
| 1718317800 | 13.03 | -0.05 | -0.38 | 13.14 | 13.145 | 12.99 | 227233 |
| 1718231400 | 13.08 | 0.24 | 1.87 | 12.97 | 13.15 | 12.97 | 289369 |
| 1718145000 | 12.84 | 0.06 | 0.47 | 12.71 | 12.85 | 12.7 | 220167 |
| 1718058600 | 12.78 | 0.03 | 0.24 | 12.68 | 12.81 | 12.67 | 241509 |
| 1717799400 | 12.75 | -0.06 | -0.47 | 12.73 | 12.815 | 12.71 | 168443 |
| 1717713000 | 12.81 | 0.01 | 0.08 | 12.78 | 12.85 | 12.78 | 230204 |
| 1717626600 | 12.8 | 0.28 | 2.24 | 12.62 | 12.8097 | 12.62 | 347054 |
| 1717540200 | 12.52 | 0.07 | 0.56 | 12.45 | 12.545 | 12.425 | 216278 |
| 1717453800 | 12.45 | 0.15 | 1.22 | 12.4 | 12.51 | 12.335 | 242165 |
| 1717194600 | 12.3 | -0.01 | -0.08 | 12.31 | 12.3543 | 12.115 | 209785 |
| 1717108200 | 12.31 | -0.1 | -0.81 | 12.4 | 12.42 | 12.275 | 212471 |
| 1717021800 | 12.41 | -0.13 | -1.04 | 12.38 | 12.4725 | 12.37 | 176523 |
| 1716935400 | 12.54 | 0.08 | 0.64 | 12.45 | 12.56 | 12.445 | 127465 |
| 1716589800 | 12.46 | 0.13 | 1.05 | 12.4 | 12.48 | 12.33 | 111132 |
| 1716503400 | 12.33 | -0.12 | -0.96 | 12.57 | 12.5873 | 12.28 | 264526 |
| 1716417000 | 12.45 | -0.01 | -0.08 | 12.46 | 12.505 | 12.405 | 181833 |
| 1716330600 | 12.46 | -0.09 | -0.72 | 12.47 | 12.497 | 12.43 | 163612 |
| 1716244200 | 12.55 | 0.05 | 0.40 | 12.45 | 12.565 | 12.45 | 206134 |
| 1715985000 | 12.5 | -0.01 | -0.08 | 12.54 | 12.56 | 12.445 | 160567 |
| 1715898600 | 12.51 | -0.01 | -0.08 | 12.5 | 12.585 | 12.5 | 357723 |
| 1715812200 | 12.52 | 0.2 | 1.62 | 12.35 | 12.53 | 12.35 | 188220 |
| 1715725800 | 12.32 | 0.13 | 1.07 | 12.15 | 12.3366 | 12.15 | 213731 |
| 1715639400 | 12.19 | 0.08 | 0.66 | 12.17 | 12.22 | 12.135 | 178069 |
| 1715380200 | 12.11 | -0.07 | -0.57 | 12.2 | 12.24 | 12.095 | 162871 |
| 1715293800 | 12.18 | -0.17 | -1.38 | 12.12 | 12.2 | 12.1 | 220429 |
| 1715207400 | 12.35 | -0.14 | -1.12 | 12.33 | 12.41 | 12.295 | 277511 |
| 1715121000 | 12.49 | -0.06 | -0.48 | 12.52 | 12.55 | 12.47 | 253384 |
| 1715034600 | 12.55 | 0.15 | 1.21 | 12.43 | 12.56 | 12.43 | 245208 |
| 1714775400 | 12.4 | 0.28 | 2.31 | 12.31 | 12.4 | 12.29 | 252613 |
| 1714689000 | 12.12 | 0.29 | 2.45 | 12.02 | 12.14 | 11.92 | 242673 |
| 1714602600 | 11.83 | -0.04 | -0.34 | 11.78 | 12.085 | 11.78 | 106007 |
| 1714516200 | 11.87 | -0.18 | -1.49 | 11.99 | 12.05 | 11.845 | 131889 |
| 1714429800 | 12.05 | 0.06 | 0.50 | 12.02 | 12.08 | 11.985 | 140530 |
| 1714170600 | 11.99 | 0.28 | 2.35 | 11.87 | 12.02 | 11.87 | 226296 |
| 1714084200 | 11.715 | -0.07 | -0.55 | 11.5 | 11.735 | 11.47 | 143267 |
| 1713997800 | 11.78 | 0.01 | 0.08 | 11.86 | 11.915 | 11.71 | 173344 |
| 1713911400 | 11.77 | 0.17 | 1.47 | 11.65 | 11.82 | 11.63 | 96065 |
| 1713825000 | 11.6 | 0.14 | 1.22 | 11.54 | 11.66 | 11.455 | 414023 |
| 1713565800 | 11.46 | -0.26 | -2.22 | 11.69 | 11.7 | 11.4101 | 264177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
