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 | -1.27 | -9.1962346126 | 13.81 | 13.91 | 12.51 | 2132162 | 13.04932932 | CS |
| 4 | -0.46 | -3.53846153846 | 13 | 14.21 | 12.51 | 1913021 | 13.45691191 | CS |
| 12 | -0.24 | -1.8779342723 | 12.78 | 15.12 | 11.953 | 1727733 | 13.59342987 | CS |
| 26 | 0.54 | 4.5 | 12 | 15.12 | 11.65 | 1824934 | 13.15976218 | CS |
| 52 | -2.57 | -17.0086035738 | 15.11 | 16.65 | 11.65 | 1689727 | 13.88332883 | CS |
| 156 | -9.76 | -43.7668161435 | 22.3 | 26.14 | 11.385 | 1905284 | 15.34227971 | CS |
| 260 | -12.43 | -49.7797356828 | 24.97 | 26.45 | 5.39 | 1908348 | 15.97945249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 12.77 | 0.04 | 0.31 | 12.6 | 12.8791 | 12.6 | 1151469 |
| 1738626000 | 12.73 | -0.4 | -3.05 | 12.77 | 12.82 | 12.51 | 3080394 |
| 1738366800 | 13.13 | -0.16 | -1.20 | 13.33 | 13.35 | 13.04 | 1954484 |
| 1738280400 | 13.29 | -0.03 | -0.23 | 13.53 | 13.53 | 13.09 | 2115867 |
| 1738194000 | 13.32 | -0.54 | -3.90 | 13.81 | 13.91 | 13.28 | 2358595 |
| 1738107600 | 13.86 | -0.09 | -0.65 | 13.9 | 14.21 | 13.84 | 988404 |
| 1738021200 | 13.95 | 0.03 | 0.22 | 13.92 | 14.21 | 13.81 | 2413651 |
| 1737762000 | 13.92 | -0.09 | -0.64 | 13.92 | 14.165 | 13.9 | 1706142 |
| 1737675600 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1737589200 | 14.01 | 0.13 | 0.94 | 13.77 | 14.04 | 13.7 | 3096415 |
| 1737502800 | 13.88 | 0.13 | 0.95 | 13.83 | 13.945 | 13.76 | 1353354 |
| 1737157200 | 13.75 | 0.05 | 0.36 | 13.85 | 13.88 | 13.64 | 1807638 |
| 1737070800 | 13.7 | 0.02 | 0.15 | 13.87 | 14.04 | 13.575 | 1844051 |
| 1736984400 | 13.68 | 0.32 | 2.40 | 13.79 | 13.935 | 13.66 | 2228051 |
| 1736898000 | 13.36 | 0.11 | 0.83 | 13.41 | 13.48 | 13.22 | 1519736 |
| 1736811600 | 13.25 | 0.13 | 0.99 | 13.01 | 13.3 | 12.91 | 1413590 |
| 1736552400 | 13.12 | 0.14 | 1.08 | 12.67 | 13.52 | 12.58 | 2215540 |
| 1736379600 | 12.98 | -0.07 | -0.54 | 13 | 13.11 | 12.74 | 1273974 |
| 1736293200 | 13.05 | -0.4 | -2.97 | 13.56 | 13.6 | 12.98 | 1546166 |
| 1736206800 | 13.45 | 0 | 0.00 | 13.51 | 13.52 | 13.28 | 1596058 |
| 1735947600 | 13.45 | 0.18 | 1.36 | 13.31 | 13.465 | 13.155 | 745520 |
| 1735861200 | 13.27 | -0.28 | -2.07 | 13.39 | 13.65 | 13.23 | 1238196 |
| 1735688400 | 13.55 | 0.07 | 0.52 | 13.6 | 13.7 | 13.49 | 1204915 |
| 1735602000 | 13.48 | -0.1 | -0.74 | 13.45 | 13.58 | 13.24 | 1117890 |
| 1735342800 | 13.58 | -0.28 | -2.02 | 13.69 | 13.88 | 13.5 | 997498 |
| 1735256400 | 13.86 | 0.11 | 0.80 | 13.65 | 13.905 | 13.57 | 742249 |
| 1735077840 | 13.75 | 0.23 | 1.70 | 13.48 | 13.76 | 13.4002 | 550303 |
| 1734997200 | 13.52 | -0.03 | -0.22 | 13.51 | 13.67 | 13.4 | 2417082 |
| 1734738000 | 13.55 | -0.04 | -0.29 | 13.47 | 13.91 | 13.47 | 4790214 |
| 1734651600 | 13.59 | 0.14 | 1.04 | 13.57 | 13.87 | 13.43 | 1910230 |
| 1734565200 | 13.45 | -1.04 | -7.18 | 14.52 | 14.55 | 13.251 | 1811221 |
| 1734478800 | 14.49 | -0.14 | -0.96 | 14.5 | 14.64 | 14.3 | 1415761 |
| 1734392400 | 14.63 | 0.14 | 0.97 | 14.44 | 14.73 | 14.335 | 1702344 |
| 1734133200 | 14.49 | -0.04 | -0.28 | 14.48 | 14.5 | 14.3 | 1002375 |
| 1734046800 | 14.53 | -0.27 | -1.82 | 14.79 | 14.8525 | 14.52 | 944751 |
| 1733960400 | 14.8 | -0.14 | -0.94 | 15.07 | 15.12 | 14.72 | 1212535 |
| 1733874000 | 14.94 | 0.19 | 1.29 | 14.77 | 15.12 | 14.62 | 1545688 |
| 1733787600 | 14.75 | 0.17 | 1.17 | 14.49 | 14.855 | 14.44 | 1742758 |
| 1733528400 | 14.58 | 0 | 0.00 | 14.72 | 14.76 | 14.48 | 945096 |
| 1733442000 | 14.58 | -0.06 | -0.41 | 14.57 | 14.71 | 14.43 | 1420331 |
| 1733355600 | 14.64 | -0.09 | -0.61 | 14.66 | 14.705 | 14.485 | 1859498 |
| 1733269200 | 14.73 | 0.82 | 5.90 | 14.22 | 14.85 | 14.22 | 3985554 |
| 1733182800 | 13.91 | 0.06 | 0.43 | 13.9 | 14.03 | 13.72 | 2135695 |
| 1732917840 | 13.85 | 0.05 | 0.36 | 13.9 | 14.06 | 13.84 | 802603 |
| 1732750800 | 13.8 | -0.08 | -0.58 | 13.94 | 14.055 | 13.6 | 1330109 |
| 1732664400 | 13.88 | 0.15 | 1.09 | 13.58 | 13.95 | 13.58 | 1479122 |
| 1732578000 | 13.73 | 0.22 | 1.63 | 13.68 | 13.88 | 13.48 | 1753299 |
| 1732318800 | 13.51 | 0.51 | 3.92 | 13.32 | 13.585 | 13.13 | 2013418 |
| 1732232400 | 13 | 0.63 | 5.09 | 12.55 | 13.01 | 12.5 | 2544908 |
| 1732146000 | 12.37 | -0.02 | -0.16 | 12.28 | 12.595 | 12.265 | 3475815 |
| 1732059600 | 12.39 | 0.08 | 0.65 | 12.21 | 12.42 | 12.09 | 877940 |
| 1731973200 | 12.31 | 0.12 | 0.98 | 12.33 | 12.545 | 12.24 | 1188418 |
| 1731714000 | 12.19 | -0.1 | -0.81 | 12.32 | 12.38 | 11.953 | 1675429 |
| 1731627600 | 12.29 | -0.38 | -3.00 | 12.62 | 12.7 | 12.28 | 1961674 |
| 1731541200 | 12.67 | -0.07 | -0.55 | 12.78 | 12.9 | 12.59 | 1093586 |
| 1731454800 | 12.74 | -0.11 | -0.86 | 12.68 | 12.81 | 12.49 | 1756888 |
| 1731368400 | 12.85 | -0.1 | -0.77 | 12.97 | 13.01 | 12.78 | 1690638 |
| 1731109200 | 12.95 | -0.31 | -2.34 | 12.55 | 13.41 | 12.21 | 2351895 |
| 1731022800 | 13.26 | 0.12 | 0.91 | 13.08 | 13.41 | 13.05 | 2001606 |
| 1730936400 | 13.14 | 0.94 | 7.70 | 12.96 | 13.215 | 12.85 | 2020032 |
| 1730850000 | 12.2 | 0.1 | 0.83 | 11.98 | 12.22 | 11.96 | 1025156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
