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 | 0.08 | 0.610221205187 | 13.11 | 13.52 | 12.85 | 138081 | 13.23091931 | CS |
| 4 | -1.06 | -7.43859649123 | 14.25 | 16.45 | 12.85 | 171482 | 14.68593908 | CS |
| 12 | -0.49 | -3.58187134503 | 13.68 | 16.46 | 12.36 | 297170 | 14.34420071 | CS |
| 26 | 1.73 | 15.0959860384 | 11.46 | 16.46 | 10.01 | 325444 | 13.10305334 | CS |
| 52 | 4.2 | 46.7185761958 | 8.99 | 16.46 | 6.76 | 318148 | 11.55310368 | CS |
| 156 | 3.39 | 34.5918367347 | 9.8 | 16.46 | 5.54 | 323560 | 9.42532514 | CS |
| 260 | 3.58 | 37.2528616025 | 9.61 | 16.46 | 4.5 | 356665 | 10.01153715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 13.19 | -0.03 | -0.23 | 13.13 | 13.32 | 13.03 | 98486 |
| 1735069200 | 13.22 | -0.02 | -0.15 | 13.3 | 13.3 | 13.03 | 97662 |
| 1734993600 | 13.24 | 0.01 | 0.08 | 13.22 | 13.36 | 12.85 | 135744 |
| 1734734400 | 13.23 | 0.09 | 0.68 | 13.11 | 13.52 | 13.03 | 180838 |
| 1734648000 | 13.14 | -0.29 | -2.16 | 13.44 | 13.58 | 12.96 | 142512 |
| 1734561600 | 13.43 | -0.92 | -6.41 | 14.2 | 14.3 | 13.31 | 182207 |
| 1734475200 | 14.35 | 0.11 | 0.77 | 13.91 | 14.44 | 13.88 | 111262 |
| 1734388800 | 14.24 | -0.51 | -3.46 | 14.9 | 14.9 | 14.17 | 145738 |
| 1734129600 | 14.75 | -0.71 | -4.59 | 15.1 | 15.23 | 14.61 | 122420 |
| 1734043200 | 15.46 | -0.89 | -5.44 | 16 | 16 | 15.42 | 179053 |
| 1733956800 | 16.35 | 0.79 | 5.08 | 15.67 | 16.379999 | 15.67 | 271522 |
| 1733870400 | 15.56 | -0.25 | -1.58 | 15.83 | 16.219999 | 15.48 | 154542 |
| 1733784000 | 15.81 | 1.07 | 7.26 | 15.2 | 16.45 | 15.2 | 450095 |
| 1733524800 | 14.74 | -0.19 | -1.27 | 14.89 | 15.14 | 14.55 | 162605 |
| 1733438400 | 14.93 | 0.19 | 1.29 | 14.66 | 14.96 | 14.45 | 124681 |
| 1733352000 | 14.74 | -0.08 | -0.54 | 14.78 | 15.25 | 14.65 | 125167 |
| 1733265600 | 14.82 | 1.05 | 7.63 | 13.95 | 14.87 | 13.93 | 248098 |
| 1733179200 | 13.77 | -0.61 | -4.24 | 14.19 | 14.19 | 13.72 | 142645 |
| 1732920000 | 14.38 | 0.12 | 0.84 | 14.25 | 14.61 | 14.2 | 109889 |
| 1732833600 | 14.26 | -0.06 | -0.42 | 13.81 | 14.29 | 13.81 | 18588 |
| 1732747200 | 14.32 | 0.27 | 1.92 | 14.19 | 14.57 | 14.18 | 191815 |
| 1732660800 | 14.05 | 0.22 | 1.59 | 13.94 | 14.12 | 13.69 | 98872 |
| 1732574400 | 13.83 | -0.6 | -4.16 | 13.91 | 13.91 | 13.61 | 252075 |
| 1732315200 | 14.43 | -0.12 | -0.82 | 14.6 | 14.85 | 14.42 | 162834 |
| 1732228800 | 14.55 | 0.31 | 2.18 | 14.35 | 14.6 | 14.13 | 117638 |
| 1732142400 | 14.24 | -0.33 | -2.26 | 14.31 | 14.36 | 14.05 | 178191 |
| 1732056000 | 14.57 | 0.12 | 0.83 | 14.51 | 14.58 | 14.15 | 136759 |
| 1731969600 | 14.45 | 0.88 | 6.48 | 14.1 | 14.65 | 14.08 | 153045 |
| 1731710400 | 13.57 | -0.21 | -1.52 | 13.84 | 14.08 | 13.37 | 128349 |
| 1731624000 | 13.78 | 0.39 | 2.91 | 13.2 | 13.89 | 13.2 | 167905 |
| 1731537600 | 13.39 | -0.53 | -3.81 | 14.01 | 14.47 | 13.31 | 188383 |
| 1731451200 | 13.92 | -0.02 | -0.14 | 13.65 | 14 | 13.5 | 195045 |
| 1731364800 | 13.94 | -0.39 | -2.72 | 13.6 | 14.03 | 13.3 | 513589 |
| 1731105600 | 14.33 | -0.07 | -0.49 | 14.2 | 14.43 | 13.97 | 293705 |
| 1731019200 | 14.4 | 1.4 | 10.77 | 13.57 | 14.51 | 13.43 | 464747 |
| 1730932800 | 13 | -0.39 | -2.91 | 12.46 | 13.15 | 12.36 | 390896 |
| 1730846400 | 13.39 | 0.09 | 0.68 | 13.29 | 13.57 | 13.25 | 245473 |
| 1730760000 | 13.3 | -0.32 | -2.35 | 13.5 | 13.71 | 13.21 | 196707 |
| 1730497200 | 13.62 | -0.59 | -4.15 | 14.4 | 14.4 | 13.6 | 336434 |
| 1730410800 | 14.21 | -0.79 | -5.27 | 14.82 | 14.82 | 13.86 | 1175568 |
| 1730324400 | 15 | -0.33 | -2.15 | 15.31 | 15.31 | 14.67 | 198761 |
| 1730238000 | 15.33 | 0.49 | 3.30 | 15 | 15.34 | 14.94 | 212114 |
| 1730151600 | 14.84 | -0.17 | -1.13 | 14.92 | 15.15 | 14.81 | 281796 |
| 1729892400 | 15.01 | -0.61 | -3.91 | 15.49 | 15.57 | 14.93 | 287325 |
| 1729806000 | 15.62 | -0.3 | -1.88 | 16.05 | 16.11 | 15.15 | 384932 |
| 1729719600 | 15.92 | -0.14 | -0.87 | 15.84 | 15.97 | 15.54 | 359331 |
| 1729633200 | 16.059999 | 0.37 | 2.36 | 15.79 | 16.29 | 15.79 | 402982 |
| 1729546800 | 15.69 | 0.34 | 2.21 | 15.81 | 16.46 | 15.62 | 666755 |
| 1729287600 | 15.35 | 1.15 | 8.10 | 14.34 | 15.56 | 14.34 | 531389 |
| 1729201200 | 14.2 | 0.03 | 0.21 | 14.25 | 14.61 | 14.18 | 202723 |
| 1729114800 | 14.17 | -0.07 | -0.49 | 14.25 | 14.76 | 14.17 | 331320 |
| 1729028400 | 14.24 | 0.35 | 2.52 | 13.86 | 14.24 | 13.76 | 379550 |
| 1728682800 | 13.89 | -0.07 | -0.50 | 14.09 | 14.25 | 13.82 | 438694 |
| 1728596400 | 13.96 | 0.6 | 4.49 | 13.52 | 14.04 | 13.52 | 417474 |
| 1728510000 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1728423600 | 13.36 | -0.06 | -0.45 | 13.29 | 13.55 | 13.29 | 562892 |
| 1728337200 | 13.42 | -0.39 | -2.82 | 13.35 | 13.6 | 13.16 | 688657 |
| 1728078000 | 13.81 | 1.22 | 9.69 | 13.68 | 14.37 | 13.09 | 1513550 |
| 1727991600 | 12.59 | 0.05 | 0.40 | 12.36 | 12.6 | 12.17 | 194365 |
| 1727905200 | 12.54 | 0.04 | 0.32 | 12.49 | 12.84 | 12.37 | 253064 |
| 1727818800 | 12.5 | -0.05 | -0.40 | 12.64 | 12.71 | 12.28 | 358424 |
| 1727730000 | 12.55 | -0.51 | -3.91 | 12.85 | 12.91 | 12.41 | 198876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
