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 | 0.52 | 3.80116959064 | 13.68 | 14.29 | 13.57 | 12430 | 13.99372351 | CS |
| 4 | 2.21 | 18.4320266889 | 11.99 | 14.29 | 11.96 | 10720 | 13.23523576 | CS |
| 12 | 3.48 | 32.4626865672 | 10.72 | 14.29 | 10.31 | 10912 | 11.87495261 | CS |
| 26 | -0.15 | -1.04529616725 | 14.35 | 14.39 | 10.14 | 11852 | 11.82498936 | CS |
| 52 | 3.7 | 35.2380952381 | 10.5 | 15 | 9.65 | 27000 | 11.03452902 | CS |
| 156 | 3.7 | 35.2380952381 | 10.5 | 15 | 9.65 | 27000 | 11.03452902 | CS |
| 260 | 3.7 | 35.2380952381 | 10.5 | 15 | 9.65 | 27000 | 11.03452902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 14.2 | 0.01 | 0.07 | 14.26 | 14.29 | 14.19 | 14834 |
| 1722292500 | 14.19 | 0.15 | 1.07 | 14.11 | 14.19 | 14 | 15853 |
| 1722033300 | 14.04 | 0.09 | 0.65 | 13.945 | 14.05 | 13.81 | 7646 |
| 1721946900 | 13.95 | 0.11 | 0.79 | 13.76 | 14.06 | 13.57 | 26139 |
| 1721860500 | 13.84 | 0.04 | 0.33 | 13.645 | 13.85 | 13.645 | 3647 |
| 1721774100 | 13.795 | 0.15 | 1.14 | 13.68 | 13.8 | 13.6142 | 8866 |
| 1721687700 | 13.64 | 0.14 | 1.04 | 13.55 | 13.68 | 13.4 | 7263 |
| 1721428500 | 13.5 | 0.25 | 1.89 | 13.4 | 13.5 | 13.39 | 11636 |
| 1721342100 | 13.25 | 0.01 | 0.08 | 13.24 | 13.34 | 13.24 | 10176 |
| 1721255700 | 13.24 | 0.04 | 0.30 | 12.93 | 13.28 | 12.815 | 27067 |
| 1721169300 | 13.2 | 0.36 | 2.80 | 12.93 | 13.2 | 12.75 | 21240 |
| 1721082900 | 12.84 | 0.09 | 0.71 | 12.72 | 12.89 | 12.5001 | 14660 |
| 1720823700 | 12.75 | 0.19 | 1.51 | 12.56 | 12.75 | 12.55 | 8184 |
| 1720737300 | 12.56 | 0.41 | 3.37 | 12.15 | 12.69 | 12.15 | 6206 |
| 1720650900 | 12.15 | -0.11 | -0.90 | 12.24 | 12.35 | 12.13 | 4970 |
| 1720564500 | 12.26 | 0.22 | 1.83 | 12.11 | 12.35 | 12.06 | 10493 |
| 1720478100 | 12.04 | -0.07 | -0.58 | 12.1 | 12.15 | 12.02 | 10198 |
| 1720218900 | 12.11 | -0.01 | -0.08 | 12.14 | 12.14 | 12 | 2625 |
| 1720040640 | 12.12 | 0.12 | 1.00 | 12.03 | 12.12 | 12 | 3720 |
| 1719959700 | 12 | 0.05 | 0.45 | 11.99 | 12.0227 | 11.96 | 3091 |
| 1719873300 | 11.946 | 0.04 | 0.30 | 11.97 | 11.97 | 11.8468 | 3929 |
| 1719614100 | 11.91 | 0.02 | 0.17 | 11.93 | 11.9617 | 11.75 | 51288 |
| 1719527700 | 11.89 | 0.11 | 0.93 | 11.78 | 11.89 | 11.6536 | 8972 |
| 1719441300 | 11.78 | -0.01 | -0.08 | 11.79 | 11.79 | 11.65 | 3716 |
| 1719354900 | 11.79 | 0 | 0.00 | 11.67 | 11.81 | 11.67 | 3606 |
| 1719268500 | 11.79 | 0.29 | 2.52 | 11.44 | 11.79 | 11.41 | 4910 |
| 1719009300 | 11.5 | 0.12 | 1.05 | 11.4 | 11.5 | 11.39 | 12948 |
| 1718922900 | 11.38 | 0 | 0.00 | 11.39 | 11.515 | 11.38 | 2055 |
| 1718750100 | 11.38 | 0.03 | 0.26 | 11.43 | 11.43 | 11.36 | 6529 |
| 1718663700 | 11.35 | -0.01 | -0.09 | 11.43 | 11.56 | 11.35 | 2793 |
| 1718404500 | 11.36 | 0.01 | 0.09 | 11.38 | 11.4375 | 11.36 | 3710 |
| 1718318100 | 11.35 | 0.07 | 0.62 | 11.32 | 11.49 | 11.31 | 4918 |
| 1718231700 | 11.28 | 0.02 | 0.18 | 11.39 | 11.5 | 11.28 | 13574 |
| 1718145300 | 11.26 | 0.07 | 0.63 | 11.21 | 11.33 | 11.19 | 16973 |
| 1718058900 | 11.19 | 0.01 | 0.09 | 11.21 | 11.325 | 11.18 | 62761 |
| 1717799700 | 11.18 | 0 | 0.00 | 11.33 | 11.33 | 11.18 | 21083 |
| 1717713300 | 11.18 | 0.01 | 0.09 | 11.17 | 11.35 | 11.17 | 10363 |
| 1717626900 | 11.17 | 0.01 | 0.09 | 11.27 | 11.33 | 11.17 | 16364 |
| 1717540500 | 11.16 | 0 | 0.00 | 11.25 | 11.39 | 11.13 | 14285 |
| 1717454100 | 11.16 | 0.06 | 0.54 | 11.25 | 11.33 | 11.1 | 19623 |
| 1717194900 | 11.1 | 0.05 | 0.45 | 11.07 | 11.42 | 11.07 | 11548 |
| 1717108500 | 11.05 | 0 | 0.00 | 11.05 | 11.23 | 11.05 | 7034 |
| 1717022100 | 11.05 | -0.03 | -0.27 | 11.05 | 11.09 | 10.95 | 12429 |
| 1716935700 | 11.08 | 0.04 | 0.36 | 11.05 | 11.155 | 11.05 | 14978 |
| 1716590100 | 11.04 | 0 | 0.00 | 10.91 | 11.08 | 10.9 | 10069 |
| 1716503700 | 11.04 | 0.3 | 2.79 | 10.74 | 11.07 | 10.74 | 9667 |
| 1716417300 | 10.74 | 0.17 | 1.61 | 10.57 | 10.97 | 10.57 | 14255 |
| 1716330900 | 10.57 | 0.01 | 0.09 | 10.52 | 10.66 | 10.52 | 2334 |
| 1716244500 | 10.56 | -0.09 | -0.85 | 10.59 | 10.8 | 10.51 | 11475 |
| 1715985300 | 10.65 | 0.18 | 1.72 | 10.47 | 10.85 | 10.47 | 3073 |
| 1715898900 | 10.47 | -0.01 | -0.10 | 10.53 | 10.87 | 10.47 | 903 |
| 1715812500 | 10.48 | 0.03 | 0.29 | 10.45 | 10.77 | 10.45 | 9437 |
| 1715726100 | 10.45 | 0.1 | 0.97 | 10.31 | 10.6 | 10.31 | 3823 |
| 1715639700 | 10.35 | -0.24 | -2.27 | 10.59 | 10.9 | 10.35 | 14122 |
| 1715380500 | 10.59 | 0 | 0.00 | 10.84 | 10.91 | 10.59 | 2349 |
| 1715294100 | 10.59 | 0 | 0.00 | 10.56 | 10.59 | 10.56 | 20 |
| 1715207700 | 10.59 | -0.02 | -0.19 | 10.52 | 10.59 | 10.52 | 676 |
| 1715121300 | 10.61 | 0.05 | 0.47 | 10.72 | 10.865 | 10.61 | 5696 |
| 1715034900 | 10.56 | 0.11 | 1.05 | 10.43 | 10.65 | 10.43 | 5210 |
| 1714775700 | 10.45 | 0.03 | 0.29 | 10.64 | 10.64 | 10.45 | 983 |
| 1714689300 | 10.42 | -0.11 | -1.04 | 10.6 | 10.63 | 10.41 | 678 |
| 1714602900 | 10.53 | 0 | 0.00 | 10.53 | 10.57 | 10.53 | 13027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
