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 | 0.07 | 0.505415162455 | 13.85 | 13.95 | 13.8 | 675057 | 13.86874575 | CS |
| 4 | 0.22 | 1.60583941606 | 13.7 | 14.05 | 13.67 | 545904 | 13.86990424 | CS |
| 12 | 0.2691 | 1.9712985957 | 13.6509 | 14.05 | 13.03 | 714664 | 13.62427503 | CS |
| 26 | 0.45 | 3.34075723831 | 13.47 | 14.435 | 13.03 | 630457 | 13.70977379 | CS |
| 52 | 0.95 | 7.32459521974 | 12.97 | 14.435 | 12.3 | 521852 | 13.49195141 | CS |
| 156 | -2.91 | -17.2905525847 | 16.83 | 17.84 | 10.65 | 521586 | 13.5419254 | CS |
| 260 | 9.0801 | 187.609248125 | 4.8399 | 23.24 | 4.8399 | 378678 | 14.75941136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 13.92 | 0.05 | 0.36 | 13.87 | 13.92 | 13.83 | 726553 |
| 1740181200 | 13.87 | -0.02 | -0.14 | 13.89 | 13.95 | 13.87 | 439122 |
| 1740094800 | 13.89 | 0.01 | 0.07 | 13.88 | 13.93 | 13.87 | 630279 |
| 1740008400 | 13.88 | 0.04 | 0.29 | 13.85 | 13.94 | 13.82 | 823310 |
| 1739922000 | 13.84 | 0.02 | 0.14 | 13.85 | 13.87 | 13.8 | 807515 |
| 1739576400 | 13.82 | 0.01 | 0.07 | 13.83 | 13.83 | 13.76 | 443456 |
| 1739490000 | 13.81 | -0.09 | -0.65 | 13.83 | 13.83 | 13.71 | 579237 |
| 1739403600 | 13.9 | -0.02 | -0.14 | 13.83 | 13.925 | 13.8 | 476499 |
| 1739317200 | 13.92 | -0.11 | -0.78 | 14.04 | 14.05 | 13.86 | 682674 |
| 1739230800 | 14.03 | 0.05 | 0.36 | 14 | 14.035 | 13.99 | 395527 |
| 1738971600 | 13.98 | -0.03 | -0.21 | 14.01 | 14.02 | 13.97 | 356094 |
| 1738885200 | 14.01 | 0.04 | 0.29 | 13.99 | 14.03 | 13.97 | 536199 |
| 1738798800 | 13.97 | 0.11 | 0.79 | 13.89 | 13.97 | 13.8702 | 601652 |
| 1738712400 | 13.86 | 0.02 | 0.14 | 13.87 | 13.91 | 13.84 | 526118 |
| 1738626000 | 13.84 | -0.02 | -0.14 | 13.71 | 13.88 | 13.71 | 673180 |
| 1738366800 | 13.86 | 0.03 | 0.22 | 13.87 | 13.895 | 13.84 | 486861 |
| 1738280400 | 13.83 | 0.06 | 0.44 | 13.79 | 13.84 | 13.77 | 487939 |
| 1738194000 | 13.77 | 0.02 | 0.15 | 13.75 | 13.77 | 13.72 | 510344 |
| 1738107600 | 13.75 | 0.03 | 0.22 | 13.75 | 13.77 | 13.7273 | 383517 |
| 1738021200 | 13.72 | 0 | 0.03 | 13.7 | 13.76 | 13.67 | 532644 |
| 1737762000 | 13.7164 | 0.02 | 0.12 | 13.7 | 13.73 | 13.69 | 307633 |
| 1737675600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1737589200 | 13.7 | -0.03 | -0.22 | 13.74 | 13.74 | 13.66 | 339092 |
| 1737502800 | 13.73 | 0.18 | 1.33 | 13.63 | 13.73 | 13.58 | 770032 |
| 1737157200 | 13.55 | 0.08 | 0.59 | 13.6 | 13.64 | 13.53 | 450552 |
| 1737070800 | 13.47 | 0.04 | 0.30 | 13.47 | 13.485 | 13.3744 | 407476 |
| 1736984400 | 13.43 | 0.1 | 0.75 | 13.4 | 13.47 | 13.3801 | 741738 |
| 1736898000 | 13.33 | -0.07 | -0.52 | 13.39 | 13.43 | 13.27 | 741850 |
| 1736811600 | 13.4 | -0.29 | -2.12 | 13.5 | 13.5 | 13.37 | 1091745 |
| 1736552400 | 13.69 | -0.13 | -0.94 | 13.74 | 13.78 | 13.66 | 789550 |
| 1736379600 | 13.82 | 0.04 | 0.29 | 13.76 | 13.83 | 13.72 | 769294 |
| 1736293200 | 13.78 | -0.01 | -0.07 | 13.7468 | 13.81 | 13.725 | 944417 |
| 1736206800 | 13.79 | 0.11 | 0.80 | 13.84 | 13.86 | 13.75 | 1552717 |
| 1735947600 | 13.68 | 0.04 | 0.29 | 13.64 | 13.73 | 13.6143 | 539914 |
| 1735861200 | 13.64 | 0.05 | 0.37 | 13.54 | 13.69 | 13.54 | 719420 |
| 1735688400 | 13.59 | 0.08 | 0.59 | 13.47 | 13.7 | 13.43 | 1699651 |
| 1735602000 | 13.51 | 0.22 | 1.66 | 13.245 | 13.54 | 13.18 | 1831209 |
| 1735342800 | 13.29 | -0.07 | -0.52 | 13.375 | 13.42 | 13.23 | 980655 |
| 1735256400 | 13.36 | 0.21 | 1.60 | 13.16 | 13.38 | 13.15 | 1230114 |
| 1735077840 | 13.15 | 0.02 | 0.15 | 13.13 | 13.15 | 13.03 | 576730 |
| 1734997200 | 13.13 | 0.01 | 0.08 | 13.12 | 13.17 | 13.03 | 1219065 |
| 1734738000 | 13.12 | -0.01 | -0.08 | 13.1499 | 13.23 | 13.04 | 970513 |
| 1734651600 | 13.13 | -0.11 | -0.83 | 13.211 | 13.22 | 13.03 | 1238374 |
| 1734565200 | 13.24 | -0.15 | -1.12 | 13.465 | 13.4718 | 13.215 | 566835 |
| 1734478800 | 13.39 | -0.09 | -0.67 | 13.5 | 13.51 | 13.35 | 577611 |
| 1734392400 | 13.48 | -0.03 | -0.22 | 13.5168 | 13.5168 | 13.4428 | 556849 |
| 1734133200 | 13.51 | -0.06 | -0.44 | 13.58 | 13.59 | 13.46 | 559713 |
| 1734046800 | 13.57 | -0.21 | -1.52 | 13.61 | 13.65 | 13.55 | 664770 |
| 1733960400 | 13.78 | -0.02 | -0.14 | 13.8 | 13.8 | 13.76 | 558899 |
| 1733874000 | 13.8 | 0.02 | 0.15 | 13.8 | 13.83 | 13.74 | 623528 |
| 1733787600 | 13.78 | -0.07 | -0.51 | 13.85 | 13.895 | 13.78 | 768801 |
| 1733528400 | 13.85 | 0.08 | 0.58 | 13.83 | 13.865 | 13.81 | 692570 |
| 1733442000 | 13.77 | -0.02 | -0.15 | 13.7766 | 13.8 | 13.74 | 349257 |
| 1733355600 | 13.79 | 0.06 | 0.44 | 13.77 | 13.79 | 13.73 | 604042 |
| 1733269200 | 13.73 | 0.01 | 0.07 | 13.74 | 13.77 | 13.7 | 918148 |
| 1733182800 | 13.72 | 0.06 | 0.44 | 13.6509 | 13.75 | 13.6 | 866941 |
| 1732917840 | 13.66 | 0.03 | 0.22 | 13.64 | 13.7 | 13.6 | 394687 |
| 1732750800 | 13.63 | 0.08 | 0.59 | 13.591 | 13.63 | 13.51 | 336955 |
| 1732664400 | 13.55 | -0.05 | -0.37 | 13.57 | 13.63 | 13.5 | 312555 |
| 1732578000 | 13.6 | 0.01 | 0.07 | 13.595 | 13.65 | 13.56 | 470760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
