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 | -0.22 | -1.64917541229 | 13.34 | 14.05 | 13.26 | 574078 | 13.53179243 | CS |
| 4 | -0.43 | -3.17343173432 | 13.55 | 14.135 | 12.9201 | 686577 | 13.49630572 | CS |
| 12 | -0.33 | -2.45353159851 | 13.45 | 14.62 | 12.9201 | 641528 | 13.76033698 | CS |
| 26 | 0.99 | 8.16158285243 | 12.13 | 14.62 | 11.68 | 679600 | 13.23103127 | CS |
| 52 | 3.77 | 40.320855615 | 9.35 | 14.62 | 9.32 | 730321 | 12.03504905 | CS |
| 156 | 6 | 84.2696629213 | 7.12 | 14.62 | 6.67 | 869935 | 10.08823688 | CS |
| 260 | 0.2 | 1.5479876161 | 12.92 | 15.1 | 5.85 | 872473 | 9.79018428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 13.95 | 0.02 | 0.14 | 13.92 | 14.05 | 13.7973 | 670611 |
| 1721688000 | 13.93 | 0.64 | 4.82 | 13.36 | 13.99 | 13.36 | 744332 |
| 1721428800 | 13.29 | -0.06 | -0.45 | 13.39 | 13.43 | 13.26 | 393454 |
| 1721342400 | 13.35 | -0.15 | -1.11 | 13.5 | 13.6 | 13.315 | 606831 |
| 1721256000 | 13.5 | 0 | 0.00 | 13.53 | 13.62 | 13.41 | 722645 |
| 1721169600 | 13.5 | 0.31 | 2.35 | 13.34 | 13.53 | 13.26 | 608127 |
| 1721083200 | 13.19 | 0.07 | 0.53 | 13.16 | 13.395 | 13.07 | 655102 |
| 1720824000 | 13.12 | -0.13 | -0.98 | 13.28 | 13.37 | 13.075 | 724118 |
| 1720737600 | 13.25 | 0.18 | 1.38 | 13.19 | 13.3 | 13.06 | 598302 |
| 1720651200 | 13.07 | 0.05 | 0.38 | 12.95 | 13.14 | 12.9201 | 488855 |
| 1720564800 | 13.02 | -0.15 | -1.14 | 13.16 | 13.22 | 12.95 | 1015018 |
| 1720478400 | 13.17 | -0.46 | -3.37 | 13.6 | 13.66 | 13.1 | 1480266 |
| 1720219200 | 13.63 | -0.41 | -2.92 | 14 | 14 | 13.475 | 739962 |
| 1720040640 | 14.04 | 0.19 | 1.37 | 13.92 | 14.135 | 13.9 | 343493 |
| 1719960000 | 13.85 | 0.04 | 0.29 | 13.85 | 13.915 | 13.76 | 394675 |
| 1719873600 | 13.81 | -0.06 | -0.43 | 13.88 | 13.93 | 13.66 | 439954 |
| 1719614400 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1719528000 | 13.87 | 0.05 | 0.36 | 13.91 | 14 | 13.795 | 520977 |
| 1719441600 | 13.82 | 0.11 | 0.80 | 13.75 | 13.85 | 13.655 | 654317 |
| 1719355200 | 13.71 | 0.17 | 1.26 | 13.55 | 13.76 | 13.51 | 546479 |
| 1719268800 | 13.54 | 0.1 | 0.74 | 13.47 | 13.6 | 13.43 | 477350 |
| 1719009600 | 13.44 | -0.06 | -0.44 | 13.53 | 13.55 | 13.39 | 958274 |
| 1718923200 | 13.5 | 0.23 | 1.73 | 13.3 | 13.625 | 13.28 | 604375 |
| 1718750400 | 13.27 | 0.11 | 0.84 | 13.26 | 13.38 | 13.22 | 417873 |
| 1718664000 | 13.16 | 0.06 | 0.46 | 13.15 | 13.25 | 13.015 | 464602 |
| 1718404800 | 13.1 | -0.35 | -2.60 | 13.33 | 13.38 | 13.04 | 481631 |
| 1718318400 | 13.45 | -0.23 | -1.68 | 13.63 | 13.63 | 13.365 | 529270 |
| 1718232000 | 13.68 | 0.18 | 1.33 | 13.66 | 13.7741 | 13.55 | 376978 |
| 1718145600 | 13.5 | -0.24 | -1.75 | 13.6 | 13.6 | 13.43 | 381688 |
| 1718059200 | 13.74 | 0.11 | 0.81 | 13.63 | 13.785 | 13.59 | 390343 |
| 1717800000 | 13.63 | -0.2 | -1.45 | 13.75 | 13.79 | 13.585 | 526235 |
| 1717713600 | 13.83 | -0.24 | -1.71 | 14.01 | 14.06 | 13.785 | 451390 |
| 1717627200 | 14.07 | 0.01 | 0.07 | 14.12 | 14.2 | 14.01 | 752266 |
| 1717540800 | 14.06 | -0.19 | -1.33 | 14.17 | 14.215 | 14.05 | 609657 |
| 1717454400 | 14.25 | -0.06 | -0.42 | 14.35 | 14.35 | 14.12 | 369332 |
| 1717195200 | 14.31 | 0.05 | 0.35 | 14.3 | 14.42 | 14.2301 | 436321 |
| 1717108800 | 14.26 | 0.22 | 1.57 | 14.09 | 14.28 | 13.9925 | 471369 |
| 1717022400 | 14.04 | -0.11 | -0.78 | 14.09 | 14.13 | 13.99 | 618380 |
| 1716936000 | 14.15 | 0 | 0.00 | 14.21 | 14.27 | 14.0808 | 553809 |
| 1716590400 | 14.15 | -0.04 | -0.28 | 14.06 | 14.21 | 14.03 | 451702 |
| 1716504000 | 14.19 | -0.08 | -0.56 | 14.28 | 14.36 | 14.08 | 626535 |
| 1716417600 | 14.27 | -0.16 | -1.11 | 14.43 | 14.43 | 14.2099 | 549776 |
| 1716331200 | 14.43 | 0.1 | 0.70 | 14.32 | 14.62 | 14.31 | 793075 |
| 1716244800 | 14.33 | 0.28 | 1.99 | 14.1 | 14.35 | 14.08 | 827362 |
| 1715985600 | 14.05 | -0.15 | -1.06 | 14.2 | 14.275 | 13.96 | 1012497 |
| 1715899200 | 14.2 | 0.21 | 1.50 | 14.09 | 14.23 | 14.05 | 865030 |
| 1715812800 | 13.99 | -0.2 | -1.41 | 14.14 | 14.19 | 13.86 | 1251713 |
| 1715726400 | 14.19 | -0.15 | -1.05 | 14.2 | 14.3 | 13.542 | 1424392 |
| 1715640000 | 14.34 | 0.05 | 0.35 | 14.35 | 14.45 | 14.275 | 882046 |
| 1715380800 | 14.29 | 0.01 | 0.07 | 14.3 | 14.48 | 14.185 | 625532 |
| 1715294400 | 14.28 | 0.25 | 1.78 | 14.03 | 14.3 | 14.03 | 585989 |
| 1715208000 | 14.03 | 0.32 | 2.33 | 13.7 | 14.03 | 13.67 | 562772 |
| 1715121600 | 13.71 | 0.17 | 1.26 | 13.53 | 13.78 | 13.51 | 496213 |
| 1715035200 | 13.54 | 0.03 | 0.22 | 13.57 | 13.64 | 13.4925 | 361721 |
| 1714776000 | 13.51 | -0.12 | -0.88 | 13.64 | 13.7 | 13.5 | 449213 |
| 1714689600 | 13.63 | 0.37 | 2.79 | 13.33 | 13.645 | 13.33 | 624627 |
| 1714603200 | 13.26 | -0.07 | -0.53 | 13.35 | 13.4 | 13.11 | 681161 |
| 1714516800 | 13.33 | -0.08 | -0.60 | 13.45 | 13.5 | 13.26 | 614931 |
| 1714430400 | 13.41 | 0.17 | 1.28 | 13.24 | 13.44 | 13.1601 | 699027 |
| 1714171200 | 13.24 | 0.1 | 0.76 | 13.08 | 13.3 | 13.08 | 419903 |
| 1714084800 | 13.14 | 0.11 | 0.84 | 13 | 13.14 | 12.955 | 454424 |
| 1713998400 | 13.03 | 0.03 | 0.23 | 12.96 | 13.05 | 12.9 | 460250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
