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 | -0.17 | -1.33752950433 | 12.71 | 12.81 | 12.22 | 8034826 | 12.50234355 | CS |
| 4 | -0.49 | -3.76055257099 | 13.03 | 13.345 | 12.22 | 7160094 | 12.8037025 | CS |
| 12 | -1.19 | -8.66715222141 | 13.73 | 14.225 | 12.12 | 8524687 | 13.18144161 | CS |
| 26 | -7.51 | -37.4563591022 | 20.05 | 21.05 | 12.12 | 8611292 | 14.53065359 | CS |
| 52 | -8.88 | -41.4565826331 | 21.42 | 29.51 | 12.12 | 7275526 | 18.17242494 | CS |
| 156 | -9.14 | -42.1586715867 | 21.68 | 29.51 | 11.37 | 6194107 | 17.13781427 | CS |
| 260 | -4.63 | -26.9656377402 | 17.17 | 29.51 | 11.37 | 5341792 | 17.35529416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 12.75 | 0.3 | 2.41 | 12.7 | 12.81 | 12.64 | 6856506 |
| 1736898000 | 12.45 | 0.12 | 0.97 | 12.52 | 12.555 | 12.3948 | 11672335 |
| 1736811600 | 12.33 | -0.2 | -1.60 | 12.28 | 12.3599 | 12.22 | 7317517 |
| 1736552400 | 12.53 | -0.24 | -1.88 | 12.74 | 12.75 | 12.51 | 6395284 |
| 1736379600 | 12.77 | -0.34 | -2.59 | 12.84 | 12.8501 | 12.715 | 9242759 |
| 1736293200 | 13.11 | 0.11 | 0.85 | 13.27 | 13.345 | 13.1 | 8239780 |
| 1736206800 | 13 | 0.47 | 3.75 | 13.08 | 13.23 | 12.97 | 12057914 |
| 1735947600 | 12.53 | -0.25 | -1.96 | 12.49 | 12.59 | 12.405 | 8465541 |
| 1735861200 | 12.78 | -0.27 | -2.07 | 12.97 | 13.015 | 12.76 | 8667598 |
| 1735688400 | 13.05 | 0.01 | 0.08 | 13.11 | 13.24 | 13.015 | 6214394 |
| 1735602000 | 13.04 | -0.03 | -0.23 | 13.11 | 13.13 | 12.98 | 8081627 |
| 1735342800 | 13.07 | 0.05 | 0.38 | 13.04 | 13.17 | 13.015 | 5267616 |
| 1735256400 | 13.02 | -0.05 | -0.38 | 13 | 13.135 | 12.97 | 4528902 |
| 1735077840 | 13.07 | 0.16 | 1.24 | 12.91 | 13.07 | 12.885 | 1991139 |
| 1734997200 | 12.91 | 0.02 | 0.16 | 12.73 | 12.9175 | 12.72 | 5562747 |
| 1734738000 | 12.89 | 0.05 | 0.39 | 12.7 | 12.98 | 12.675 | 6840647 |
| 1734651600 | 12.84 | 0.03 | 0.23 | 13.03 | 13.07 | 12.8 | 6671713 |
| 1734565200 | 12.81 | -0.54 | -4.04 | 13.3 | 13.43 | 12.775 | 8628072 |
| 1734478800 | 13.35 | 0.17 | 1.29 | 13.4 | 13.49 | 13.31 | 12271411 |
| 1734392400 | 13.18 | -0.77 | -5.52 | 13.37 | 13.43 | 13.15 | 13856836 |
| 1734133200 | 13.95 | 0.24 | 1.75 | 13.99 | 14 | 13.845 | 9557074 |
| 1734046800 | 13.71 | -0.12 | -0.87 | 13.83 | 13.955 | 13.71 | 5588877 |
| 1733960400 | 13.83 | -0.06 | -0.43 | 13.92 | 13.93 | 13.74 | 8750966 |
| 1733874000 | 13.89 | 0.16 | 1.17 | 13.94 | 13.98 | 13.765 | 12269002 |
| 1733787600 | 13.73 | 0.08 | 0.59 | 13.92 | 14.08 | 13.7 | 10851751 |
| 1733528400 | 13.65 | 0.41 | 3.10 | 13.7 | 13.71 | 13.445 | 17133422 |
| 1733442000 | 13.24 | 0.51 | 4.01 | 13.29 | 13.39 | 13.19 | 11725944 |
| 1733355600 | 12.73 | 0.22 | 1.76 | 12.84 | 12.84 | 12.64 | 8220825 |
| 1733269200 | 12.51 | 0.14 | 1.13 | 12.59 | 12.63 | 12.505 | 12516942 |
| 1733182800 | 12.37 | -0.83 | -6.29 | 12.265 | 12.39 | 12.12 | 23203705 |
| 1732917840 | 13.2 | 0.41 | 3.21 | 13 | 13.23 | 12.99 | 4756244 |
| 1732750800 | 12.79 | 0.18 | 1.43 | 12.63 | 12.84 | 12.625 | 6357255 |
| 1732664400 | 12.61 | -0.76 | -5.68 | 12.94 | 12.94 | 12.575 | 14665881 |
| 1732578000 | 13.37 | 0.32 | 2.45 | 13.31 | 13.55 | 13.295 | 10393447 |
| 1732318800 | 13.05 | 0.2 | 1.56 | 12.73 | 13.17 | 12.73 | 12219406 |
| 1732232400 | 12.85 | 0 | 0.00 | 12.7 | 12.905 | 12.68 | 7017872 |
| 1732146000 | 12.85 | -0.2 | -1.53 | 12.91 | 12.93 | 12.79 | 7113869 |
| 1732059600 | 13.05 | -0.34 | -2.54 | 12.91 | 13.17 | 12.825 | 8855638 |
| 1731973200 | 13.39 | 0.05 | 0.37 | 13.26 | 13.44 | 13.24 | 4524456 |
| 1731714000 | 13.34 | -0.03 | -0.22 | 13.39 | 13.47 | 13.32 | 5882517 |
| 1731627600 | 13.37 | 0.25 | 1.91 | 13.45 | 13.605 | 13.34 | 9046384 |
| 1731541200 | 13.12 | -0.18 | -1.35 | 13.09 | 13.18 | 13.02 | 6820763 |
| 1731454800 | 13.3 | -0.29 | -2.13 | 13.34 | 13.4 | 13.21 | 5830583 |
| 1731368400 | 13.59 | 0.19 | 1.42 | 13.56 | 13.67 | 13.525 | 7180097 |
| 1731109200 | 13.4 | -0.59 | -4.22 | 13.44 | 13.455 | 13.265 | 8195767 |
| 1731022800 | 13.99 | 0.12 | 0.87 | 14.19 | 14.225 | 13.96 | 6818994 |
| 1730936400 | 13.87 | 0.06 | 0.43 | 13.67 | 13.93 | 13.435 | 23860490 |
| 1730850000 | 13.81 | 0.12 | 0.88 | 13.58 | 13.82 | 13.545 | 5588993 |
| 1730763600 | 13.69 | -0.01 | -0.07 | 13.8 | 13.88 | 13.66 | 6346461 |
| 1730500800 | 13.7 | 0.08 | 0.59 | 13.77 | 13.835 | 13.625 | 7358058 |
| 1730414400 | 13.62 | 0.39 | 2.95 | 13.7 | 13.79 | 13.53 | 7378657 |
| 1730328000 | 13.23 | -0.11 | -0.82 | 13.02 | 13.295 | 12.9826 | 5412445 |
| 1730241600 | 13.34 | -0.41 | -2.98 | 13.5 | 13.5 | 13.3 | 7051070 |
| 1730155200 | 13.75 | 0.11 | 0.81 | 13.53 | 13.78 | 13.52 | 5898516 |
| 1729896000 | 13.64 | 0 | 0.00 | 13.69 | 13.775 | 13.6 | 5198052 |
| 1729809600 | 13.64 | 0.33 | 2.48 | 13.73 | 13.785 | 13.55 | 9320750 |
| 1729723200 | 13.31 | 0.19 | 1.45 | 13.25 | 13.4 | 13.21 | 9364651 |
| 1729636800 | 13.12 | 0.21 | 1.63 | 12.92 | 13.135 | 12.88 | 6979943 |
| 1729550400 | 12.91 | -0.37 | -2.79 | 13.05 | 13.09 | 12.89 | 5509350 |
| 1729291200 | 13.28 | 0.28 | 2.15 | 13.25 | 13.3 | 13.17 | 5501851 |
| 1729204800 | 13 | -0.03 | -0.23 | 13.04 | 13.05 | 12.89 | 6534138 |
| 1729118400 | 13.03 | 0.12 | 0.93 | 12.98 | 13.1099 | 12.975 | 6402855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
