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 | -0.06 | -0.430107526882 | 13.95 | 14.52 | 13.65 | 116364 | 14.10654553 | CS |
| 4 | 1.05 | 8.17757009346 | 12.84 | 14.52 | 12.45 | 104660 | 13.38711976 | CS |
| 12 | 3.49 | 33.5576923077 | 10.4 | 14.52 | 9.59 | 151510 | 12.26251224 | CS |
| 26 | 4.18 | 43.0484037075 | 9.71 | 14.52 | 8.43 | 116420 | 11.30596876 | CS |
| 52 | 6.27 | 82.2834645669 | 7.62 | 14.52 | 6.85 | 119421 | 10.19429705 | CS |
| 156 | 8.98 | 182.892057026 | 4.91 | 14.52 | 3.83 | 96528 | 7.26104857 | CS |
| 260 | 7.02 | 102.183406114 | 6.87 | 14.52 | 3.42 | 93853 | 6.66047397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 13.89 | 0.15 | 1.09 | 13.65 | 14.05 | 13.65 | 59709 |
| 1721079600 | 13.74 | -0.41 | -2.90 | 14.3 | 14.3 | 13.74 | 61115 |
| 1720820400 | 14.15 | 0.01 | 0.07 | 14.01 | 14.42 | 14.01 | 193485 |
| 1720734000 | 14.14 | -0.03 | -0.21 | 14.18 | 14.52 | 14.11 | 170303 |
| 1720647600 | 14.17 | 0.02 | 0.14 | 14.03 | 14.17 | 13.99 | 73875 |
| 1720561200 | 14.15 | 0.2 | 1.43 | 13.95 | 14.19 | 13.78 | 83042 |
| 1720474800 | 13.95 | 0.32 | 2.35 | 13.51 | 13.96 | 13.51 | 126853 |
| 1720215600 | 13.63 | -0.4 | -2.85 | 13.86 | 13.9 | 13.53 | 86645 |
| 1720129200 | 14.03 | 0.28 | 2.04 | 13.8 | 14.1 | 13.59 | 62687 |
| 1720042800 | 13.75 | 0.35 | 2.61 | 13.48 | 13.83 | 13.48 | 134384 |
| 1719956400 | 13.4 | 0.21 | 1.59 | 13.18 | 13.42 | 13.1 | 65353 |
| 1719610800 | 13.19 | 0.13 | 1.00 | 12.96 | 13.2 | 12.93 | 34070 |
| 1719524400 | 13.06 | 0.44 | 3.49 | 12.69 | 13.09 | 12.69 | 76169 |
| 1719438000 | 12.62 | -0.24 | -1.87 | 12.87 | 12.87 | 12.6 | 66381 |
| 1719351600 | 12.86 | 0.31 | 2.47 | 12.65 | 12.94 | 12.52 | 180574 |
| 1719265200 | 12.55 | -0.13 | -1.03 | 12.58 | 12.75 | 12.51 | 110809 |
| 1719006000 | 12.68 | -0.06 | -0.47 | 12.64 | 12.76 | 12.45 | 246787 |
| 1718919600 | 12.74 | 0.17 | 1.35 | 12.73 | 12.9 | 12.6 | 117258 |
| 1718833200 | 12.57 | -0.01 | -0.08 | 12.6 | 12.64 | 12.46 | 33539 |
| 1718746800 | 12.58 | -0.24 | -1.87 | 12.84 | 12.94 | 12.58 | 65218 |
| 1718660400 | 12.82 | -0.14 | -1.08 | 13 | 13.11 | 12.8 | 113052 |
| 1718401200 | 12.96 | 0.06 | 0.47 | 12.9 | 13.05 | 12.78 | 90717 |
| 1718314800 | 12.9 | 0.1 | 0.78 | 12.77 | 12.97 | 12.65 | 64627 |
| 1718228400 | 12.8 | -0.02 | -0.16 | 12.96 | 13 | 12.7 | 40306 |
| 1718142000 | 12.82 | -0.11 | -0.85 | 12.79 | 13.03 | 12.78 | 50057 |
| 1718055600 | 12.93 | 0.01 | 0.08 | 13.01 | 13.06 | 12.71 | 38136 |
| 1717796400 | 12.92 | 0.09 | 0.70 | 12.65 | 13 | 12.58 | 153966 |
| 1717710000 | 12.83 | -0.58 | -4.33 | 13.5 | 13.75 | 12.77 | 166390 |
| 1717623600 | 13.41 | 0.26 | 1.98 | 13.21 | 13.5 | 13.12 | 85552 |
| 1717537200 | 13.15 | 0.22 | 1.70 | 12.95 | 13.28 | 12.74 | 167987 |
| 1717450800 | 12.93 | -0.57 | -4.22 | 13.5 | 13.5 | 12.81 | 163670 |
| 1717191600 | 13.5 | 0.75 | 5.88 | 12.78 | 13.5 | 12.56 | 1089405 |
| 1717105200 | 12.75 | -0.07 | -0.55 | 12.9 | 12.9 | 12.72 | 113391 |
| 1717018800 | 12.82 | 0.01 | 0.08 | 12.89 | 12.96 | 12.72 | 158104 |
| 1716932400 | 12.81 | 0.18 | 1.43 | 12.64 | 13.01 | 12.62 | 273748 |
| 1716846000 | 12.63 | 0.22 | 1.77 | 12.4 | 12.74 | 12.08 | 294553 |
| 1716586800 | 12.41 | 1.1 | 9.73 | 11.29 | 12.51 | 11.29 | 315942 |
| 1716500400 | 11.31 | 0.65 | 6.10 | 10.06 | 11.53 | 9.59 | 256584 |
| 1716414000 | 10.66 | 0 | 0.00 | 10.66 | 10.89 | 10.54 | 133452 |
| 1716327600 | 10.66 | -0.32 | -2.91 | 10.86 | 11.1 | 10.59 | 143397 |
| 1715982000 | 10.98 | 0.05 | 0.46 | 10.88 | 11.03 | 10.88 | 44257 |
| 1715895600 | 10.93 | 0.14 | 1.30 | 10.87 | 11.05 | 10.87 | 30683 |
| 1715809200 | 10.79 | -0.05 | -0.46 | 10.76 | 10.94 | 10.66 | 53804 |
| 1715722800 | 10.84 | -0.22 | -1.99 | 11.08 | 11.11 | 10.83 | 52642 |
| 1715636400 | 11.06 | -0.04 | -0.36 | 11.1 | 11.1 | 10.99 | 33748 |
| 1715377200 | 11.1 | -0.1 | -0.89 | 11.11 | 11.2 | 11 | 70709 |
| 1715290800 | 11.2 | -0.2 | -1.75 | 11.36 | 11.45 | 11.12 | 92822 |
| 1715204400 | 11.4 | 0.38 | 3.45 | 11.02 | 11.4 | 10.98 | 192883 |
| 1715118000 | 11.02 | -0.17 | -1.52 | 11.17 | 11.21 | 11.01 | 78231 |
| 1715031600 | 11.19 | 0.18 | 1.63 | 11 | 11.24 | 10.98 | 75644 |
| 1714772400 | 11.01 | -0.03 | -0.27 | 11.05 | 11.19 | 11 | 40858 |
| 1714686000 | 11.04 | 0.11 | 1.01 | 10.86 | 11.07 | 10.8 | 98280 |
| 1714599600 | 10.93 | -0.05 | -0.46 | 10.95 | 11.06 | 10.79 | 74616 |
| 1714513200 | 10.98 | 0.01 | 0.09 | 10.9 | 11.33 | 10.9 | 315395 |
| 1714426800 | 10.97 | 0.37 | 3.49 | 10.56 | 10.97 | 10.56 | 216402 |
| 1714167600 | 10.6 | 0.25 | 2.42 | 10.35 | 10.65 | 10.33 | 762848 |
| 1714081200 | 10.35 | -0.25 | -2.36 | 10.58 | 10.58 | 10.28 | 997633 |
| 1713994800 | 10.6 | 0.18 | 1.73 | 10.47 | 10.65 | 10.4 | 174683 |
| 1713908400 | 10.42 | 0.03 | 0.29 | 10.4 | 10.46 | 10.18 | 91188 |
| 1713822000 | 10.39 | -0.08 | -0.76 | 10.53 | 10.53 | 10.23 | 82882 |
| 1713562800 | 10.47 | -0.01 | -0.10 | 10.46 | 10.51 | 10.25 | 173691 |
| 1713476400 | 10.48 | 0.09 | 0.87 | 10.39 | 10.53 | 10.38 | 79323 |
| 1713390000 | 10.39 | 0.08 | 0.78 | 10.14 | 10.41 | 10.13 | 98067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
