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 | 0.2 | 1.55159038014 | 12.89 | 13.39 | 12.6226 | 21848 | 12.98828317 | CS |
| 4 | 0.66 | 5.30973451327 | 12.43 | 13.39 | 12.17 | 24951 | 12.79822984 | CS |
| 12 | -0.91 | -6.5 | 14 | 14.31 | 11.71 | 39477 | 12.75230944 | CS |
| 26 | 3.73 | 39.8504273504 | 9.36 | 14.5 | 8.62 | 64842 | 12.85396122 | CS |
| 52 | 3.4 | 35.0877192982 | 9.69 | 14.5 | 8.62 | 47544 | 12.0353375 | CS |
| 156 | 3.24 | 32.8934010152 | 9.85 | 14.5 | 4.83 | 22523 | 10.57417923 | CS |
| 260 | 2.61 | 24.9045801527 | 10.48 | 14.5 | 4.83 | 19822 | 10.42586617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 13.09 | -0.05 | -0.38 | 13.22 | 13.33 | 13.07 | 28051 |
| 1732232100 | 13.14 | 0.02 | 0.15 | 13.2 | 13.39 | 13.14 | 14400 |
| 1732145700 | 13.12 | 0.13 | 1.00 | 13.1292 | 13.19 | 13 | 22384 |
| 1732059300 | 12.99 | 0.13 | 1.01 | 12.86 | 13.25 | 12.73 | 26176 |
| 1731972900 | 12.86 | 0 | 0.00 | 12.9 | 13.235 | 12.829 | 25731 |
| 1731713700 | 12.86 | -0.03 | -0.23 | 12.88 | 12.89 | 12.6226 | 15785 |
| 1731627300 | 12.89 | -0.09 | -0.69 | 13.04 | 13.04 | 12.69 | 18045 |
| 1731540900 | 12.98 | 0.07 | 0.54 | 12.91 | 13.2 | 12.85 | 22648 |
| 1731454500 | 12.91 | -0.18 | -1.38 | 13.16 | 13.39 | 12.88 | 23471 |
| 1731368100 | 13.09 | -0.05 | -0.38 | 13.27 | 13.2899 | 12.84 | 23297 |
| 1731108900 | 13.14 | 0.32 | 2.50 | 13.1 | 13.35 | 13 | 35055 |
| 1731022500 | 12.82 | 0.22 | 1.75 | 12.7699 | 13.02 | 12.58 | 16885 |
| 1730936100 | 12.6 | -0.17 | -1.33 | 13.2 | 13.3693 | 12.6 | 130914 |
| 1730849700 | 12.77 | 0.15 | 1.19 | 12.62 | 12.97 | 12.62 | 9308 |
| 1730763300 | 12.62 | -0.05 | -0.39 | 12.79 | 12.8537 | 12.47 | 23156 |
| 1730500500 | 12.67 | 0.05 | 0.40 | 12.57 | 12.745 | 12.502 | 17781 |
| 1730414100 | 12.62 | -0.06 | -0.47 | 12.55 | 12.67 | 12.38 | 15252 |
| 1730327700 | 12.68 | 0.04 | 0.32 | 12.4618 | 12.81 | 12.4618 | 8625 |
| 1730241300 | 12.64 | 0.06 | 0.48 | 12.635 | 12.78 | 12.34 | 15162 |
| 1730154900 | 12.58 | 0.3 | 2.44 | 12.2 | 12.72 | 12.2 | 12878 |
| 1729895700 | 12.28 | -0.14 | -1.13 | 12.43 | 12.43 | 12.2 | 12906 |
| 1729809300 | 12.42 | 0.16 | 1.31 | 12.27 | 12.53 | 12.26 | 24519 |
| 1729722900 | 12.26 | -0.29 | -2.31 | 12.47 | 12.87 | 12.18 | 20888 |
| 1729636500 | 12.55 | 0 | 0.00 | 12.6 | 12.87 | 12.535 | 20391 |
| 1729550100 | 12.55 | -0.29 | -2.26 | 12.76 | 13.11 | 12.55 | 35638 |
| 1729290900 | 12.84 | 0.11 | 0.86 | 12.73 | 12.92 | 12.61 | 9677 |
| 1729204500 | 12.73 | -0.16 | -1.24 | 12.82 | 12.86 | 12.73 | 13363 |
| 1729118100 | 12.89 | -0.01 | -0.08 | 13 | 13 | 12.865 | 12534 |
| 1729031700 | 12.9 | 0.09 | 0.70 | 12.8 | 13.0713 | 12.78 | 12271 |
| 1728945300 | 12.81 | -0.04 | -0.31 | 12.79 | 13.23 | 12.63 | 32649 |
| 1728686100 | 12.85 | 0.4 | 3.21 | 12.53 | 13.0398 | 12.1651 | 38173 |
| 1728599700 | 12.45 | 0.01 | 0.08 | 12.42 | 12.45 | 12.15 | 7008 |
| 1728513300 | 12.44 | 0.08 | 0.65 | 12.51 | 12.51 | 12.25 | 26590 |
| 1728426900 | 12.36 | 0.51 | 4.30 | 11.79 | 12.49 | 11.775 | 25569 |
| 1728340500 | 11.85 | -0.21 | -1.74 | 12.1099 | 12.1099 | 11.85 | 13698 |
| 1728081300 | 12.06 | 0.06 | 0.50 | 12.08 | 12.195 | 11.935 | 19048 |
| 1727994900 | 12 | -0.12 | -0.99 | 12.06 | 12.06 | 11.9 | 13149 |
| 1727908500 | 12.12 | -0.17 | -1.38 | 12.29 | 12.46 | 12.0505 | 16519 |
| 1727822100 | 12.29 | 0.21 | 1.74 | 11.97 | 12.3 | 11.71 | 43099 |
| 1727735520 | 12.08 | 0.2 | 1.68 | 11.78 | 12.14 | 11.78 | 62110 |
| 1727476500 | 11.88 | -0.04 | -0.34 | 11.95 | 12.02 | 11.84 | 27874 |
| 1727390100 | 11.92 | -0.19 | -1.57 | 12.09 | 12.2227 | 11.89 | 20332 |
| 1727303700 | 12.11 | 0.17 | 1.42 | 11.98 | 12.33 | 11.975 | 18956 |
| 1727217300 | 11.94 | -0.02 | -0.17 | 12.07 | 12.07 | 11.83 | 26464 |
| 1727130900 | 11.96 | -0.09 | -0.75 | 12.08 | 12.16 | 11.89 | 50695 |
| 1726871700 | 12.05 | -0.11 | -0.90 | 12.13 | 12.2622 | 12 | 115288 |
| 1726785300 | 12.16 | 0.18 | 1.50 | 12.35 | 12.35 | 11.9808 | 58101 |
| 1726698900 | 11.98 | -0.36 | -2.92 | 12.42 | 12.502 | 11.98 | 79212 |
| 1726612500 | 12.34 | 0.15 | 1.23 | 12.2 | 12.6 | 12.1991 | 56958 |
| 1726526100 | 12.19 | -0.47 | -3.71 | 12.66 | 12.68 | 12.08 | 42243 |
| 1726266900 | 12.66 | 0.12 | 0.96 | 12.66 | 12.85 | 12.52 | 25001 |
| 1726180500 | 12.54 | -0.07 | -0.56 | 12.5 | 12.6 | 12.15 | 119462 |
| 1726094100 | 12.61 | -1.12 | -8.16 | 12.32 | 12.95 | 11.9 | 255100 |
| 1726007700 | 13.73 | -0.01 | -0.07 | 13.895 | 13.97 | 13.335 | 159408 |
| 1725921300 | 13.74 | 0 | 0.00 | 13.72 | 14.2499 | 13.6313 | 60828 |
| 1725662100 | 13.74 | -0.36 | -2.55 | 13.99 | 14.1428 | 13.2501 | 53702 |
| 1725575700 | 14.1 | 0.01 | 0.07 | 14 | 14.22 | 13.8 | 67933 |
| 1725489300 | 14.09 | 0.15 | 1.08 | 13.87 | 14.1774 | 13.64 | 46309 |
| 1725402900 | 13.94 | -0.16 | -1.13 | 14.14 | 14.14 | 13.54 | 39124 |
| 1725057300 | 14.1 | 0.19 | 1.37 | 14 | 14.1 | 13.7038 | 33644 |
| 1724970900 | 13.91 | -0.31 | -2.18 | 14.34 | 14.5 | 13.65 | 100058 |
| 1724884500 | 14.22 | 0.03 | 0.21 | 14.19 | 14.39 | 13.961 | 50462 |
| 1724798100 | 14.19 | 0.24 | 1.72 | 13.7 | 14.29 | 13.6001 | 66092 |
| 1724711700 | 13.95 | 0.27 | 1.97 | 13.59 | 14.12 | 13.59 | 85995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
