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 | -0.48 | -3.36370007008 | 14.27 | 14.28 | 13.78 | 617335 | 14.09049555 | CS |
| 4 | -1.01 | -6.82432432432 | 14.8 | 14.94 | 13.76 | 578903 | 14.29956225 | CS |
| 12 | 0.68 | 5.18688024409 | 13.11 | 14.94 | 12.3 | 608194 | 13.76632642 | CS |
| 26 | 2.23 | 19.2906574394 | 11.56 | 14.94 | 10.3 | 660862 | 13.00952897 | CS |
| 52 | 2.31 | 20.1219512195 | 11.48 | 14.94 | 10.3 | 558499 | 12.56827742 | CS |
| 156 | -0.15 | -1.07604017217 | 13.94 | 14.94 | 7.51 | 514945 | 11.32090037 | CS |
| 260 | -4.76 | -25.6603773585 | 18.55 | 24.34 | 7.51 | 695612 | 14.40818799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 13.79 | -0.27 | -1.92 | 13.9 | 13.915 | 13.67 | 391719 |
| 1736379600 | 14.06 | 0 | 0.00 | 13.98 | 14.1 | 13.865 | 717832 |
| 1736293200 | 14.06 | -0.12 | -0.85 | 14.13 | 14.21 | 13.91 | 1063410 |
| 1736206800 | 14.18 | 0.03 | 0.21 | 14.11 | 14.28 | 14.08 | 412695 |
| 1735947600 | 14.15 | -0.07 | -0.49 | 14.29 | 14.29 | 14 | 304104 |
| 1735861200 | 14.22 | -0.03 | -0.21 | 14.25 | 14.47 | 14.12 | 276722 |
| 1735688400 | 14.25 | 0.04 | 0.28 | 14.23 | 14.38 | 14.23 | 338548 |
| 1735602000 | 14.21 | -0.08 | -0.56 | 14.23 | 14.29 | 14 | 299860 |
| 1735342800 | 14.29 | -0.16 | -1.11 | 14.37 | 14.43 | 14.15 | 311702 |
| 1735256400 | 14.45 | 0.01 | 0.07 | 14.3 | 14.465 | 14.26 | 392823 |
| 1735077840 | 14.44 | 0.14 | 0.98 | 14.34 | 14.49 | 14.2 | 189204 |
| 1734997200 | 14.3 | -0.15 | -1.04 | 14.39 | 14.45 | 14.24 | 481421 |
| 1734738000 | 14.45 | 0.17 | 1.19 | 14.11 | 14.69 | 14.11 | 1546468 |
| 1734651600 | 14.28 | 0.39 | 2.81 | 14.61 | 14.61 | 13.9521 | 935296 |
| 1734565200 | 13.89 | -0.48 | -3.34 | 14.46 | 14.535 | 13.76 | 784171 |
| 1734478800 | 14.37 | -0.42 | -2.84 | 14.7 | 14.79 | 14.36 | 691129 |
| 1734392400 | 14.79 | 0.07 | 0.48 | 14.73 | 14.94 | 14.66 | 627697 |
| 1734133200 | 14.72 | -0.12 | -0.81 | 14.81 | 14.86 | 14.57 | 623172 |
| 1734046800 | 14.84 | 0.11 | 0.75 | 14.64 | 14.93 | 14.6 | 484594 |
| 1733960400 | 14.73 | 0.32 | 2.22 | 14.47 | 14.81 | 14.26 | 665073 |
| 1733874000 | 14.41 | 0.05 | 0.35 | 14.23 | 14.68 | 14.21 | 1011058 |
| 1733787600 | 14.36 | -0.15 | -1.03 | 14.49 | 14.67 | 14.28 | 500966 |
| 1733528400 | 14.51 | -0.09 | -0.62 | 14.59 | 14.66 | 14.315 | 1255788 |
| 1733442000 | 14.6 | 0.1 | 0.69 | 14.51 | 14.71 | 14.4 | 664414 |
| 1733355600 | 14.5 | 0.81 | 5.92 | 13.83 | 14.53 | 13.66 | 1172047 |
| 1733269200 | 13.69 | 0.12 | 0.88 | 13.49 | 13.715 | 13.49 | 329029 |
| 1733182800 | 13.57 | 0.22 | 1.65 | 13.34 | 13.605 | 13.26 | 467468 |
| 1732917840 | 13.35 | 0.21 | 1.60 | 13.22 | 13.39 | 13.205 | 181547 |
| 1732750800 | 13.14 | -0.18 | -1.35 | 13.31 | 13.35 | 13.13 | 636687 |
| 1732664400 | 13.32 | 0.03 | 0.23 | 13.2 | 13.38 | 13.04 | 310532 |
| 1732578000 | 13.29 | 0.03 | 0.23 | 13.36 | 13.465 | 13.29 | 488874 |
| 1732318800 | 13.26 | 0.21 | 1.61 | 13.11 | 13.29 | 13.095 | 382604 |
| 1732232400 | 13.05 | 0.07 | 0.54 | 13.02 | 13.2194 | 13.005 | 425027 |
| 1732146000 | 12.98 | -0.06 | -0.46 | 12.88 | 13 | 12.7231 | 664006 |
| 1732059600 | 13.04 | 0.1 | 0.77 | 12.83 | 13.075 | 12.82 | 355428 |
| 1731973200 | 12.94 | -0.24 | -1.82 | 13.19 | 13.26 | 12.93 | 321508 |
| 1731714000 | 13.18 | -0.26 | -1.93 | 13.48 | 13.48 | 13.13 | 328387 |
| 1731627600 | 13.44 | -0.21 | -1.54 | 13.65 | 13.8 | 13.41 | 392409 |
| 1731541200 | 13.65 | 0.17 | 1.26 | 13.58 | 13.97 | 13.505 | 624977 |
| 1731454800 | 13.48 | 0.01 | 0.07 | 13.41 | 13.525 | 13 | 1636166 |
| 1731368400 | 13.47 | -0.11 | -0.81 | 13.46 | 13.58 | 13.35 | 478386 |
| 1731109200 | 13.58 | -0.11 | -0.80 | 13.6 | 13.735 | 13.545 | 535047 |
| 1731022800 | 13.69 | -0.3 | -2.14 | 13.87 | 13.99 | 13.58 | 867897 |
| 1730936400 | 13.99 | 0.58 | 4.33 | 13.7 | 14.025 | 13.6301 | 1137903 |
| 1730850000 | 13.41 | 0.29 | 2.21 | 13.1 | 13.525 | 13.07 | 699690 |
| 1730763600 | 13.12 | -0.04 | -0.30 | 12.87 | 13.12 | 12.87 | 841228 |
| 1730500800 | 13.16 | 0.08 | 0.61 | 12.95 | 13.265 | 12.75 | 2054213 |
| 1730414400 | 13.08 | 0.66 | 5.31 | 12.69 | 13.16 | 12.375 | 657708 |
| 1730328000 | 12.42 | -0.08 | -0.64 | 12.48 | 12.675 | 12.42 | 296351 |
| 1730241600 | 12.5 | 0.04 | 0.32 | 12.4 | 12.52 | 12.3 | 237384 |
| 1730155200 | 12.46 | -0.05 | -0.40 | 12.62 | 12.68 | 12.445 | 351410 |
| 1729896000 | 12.51 | -0.03 | -0.24 | 12.58 | 12.69 | 12.49 | 197376 |
| 1729809600 | 12.54 | 0.04 | 0.32 | 12.54 | 12.64 | 12.445 | 267932 |
| 1729723200 | 12.5 | -0.26 | -2.04 | 12.62 | 12.68 | 12.435 | 353533 |
| 1729636800 | 12.76 | -0.15 | -1.16 | 12.88 | 12.98 | 12.685 | 421076 |
| 1729550400 | 12.91 | -0.31 | -2.34 | 13.15 | 13.22 | 12.825 | 441023 |
| 1729291200 | 13.22 | 0.16 | 1.23 | 13.11 | 13.45 | 13.1 | 1483702 |
| 1729204800 | 13.06 | 0.19 | 1.48 | 12.91 | 13.08 | 12.8442 | 413029 |
| 1729118400 | 12.87 | 0.07 | 0.55 | 12.87 | 12.88 | 12.745 | 283533 |
| 1729032000 | 12.8 | -0.07 | -0.54 | 12.89 | 12.935 | 12.76 | 327843 |
| 1728945600 | 12.87 | -0.33 | -2.50 | 13.13 | 13.2 | 12.65 | 543860 |
| 1728686400 | 13.2 | -0.01 | -0.08 | 13.27 | 13.33 | 13.185 | 281576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
