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 | -0.63 | -4.61538461538 | 13.65 | 13.74 | 12.63 | 777789 | 12.96643933 | CS |
| 4 | -1.34 | -9.33147632312 | 14.36 | 14.83 | 12.63 | 558317 | 13.40039886 | CS |
| 12 | -1.17 | -8.24524312896 | 14.19 | 15.11 | 11.84 | 673288 | 13.58106325 | CS |
| 26 | -0.95 | -6.80028632785 | 13.97 | 15.16 | 11.84 | 747537 | 13.58521011 | CS |
| 52 | -1.42 | -9.83379501385 | 14.44 | 17.56 | 11.84 | 775302 | 14.57949672 | CS |
| 156 | -9.5 | -42.1847246892 | 22.52 | 39.21 | 11.84 | 1178923 | 21.90722476 | CS |
| 260 | -5.53 | -29.8113207547 | 18.55 | 39.21 | 2.2 | 1618011 | 14.3066116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 13.02 | 0.12 | 0.93 | 12.99 | 13.21 | 12.97 | 542276 |
| 1739918400 | 12.9 | 0.13 | 1.02 | 12.79 | 12.98 | 12.72 | 529220 |
| 1739572800 | 12.77 | -0.18 | -1.39 | 12.84 | 13.13 | 12.63 | 769027 |
| 1739486400 | 12.95 | -0.28 | -2.12 | 13.17 | 13.18 | 12.84 | 1041370 |
| 1739400000 | 13.23 | -0.56 | -4.06 | 13.65 | 13.74 | 13.16 | 771540 |
| 1739313600 | 13.79 | 0.21 | 1.55 | 13.67 | 14 | 13.59 | 663747 |
| 1739227200 | 13.58 | 0.61 | 4.70 | 13.08 | 13.58 | 13.04 | 496873 |
| 1738968000 | 12.97 | 0.09 | 0.70 | 12.98 | 13.07 | 12.9 | 485255 |
| 1738881600 | 12.88 | -0.28 | -2.13 | 13.22 | 13.27 | 12.76 | 589674 |
| 1738795200 | 13.16 | -0.09 | -0.68 | 13.17 | 13.32 | 13.08 | 409452 |
| 1738708800 | 13.25 | 0.14 | 1.07 | 13 | 13.31 | 12.85 | 464598 |
| 1738622400 | 13.11 | -0.28 | -2.09 | 12.8 | 13.41 | 12.8 | 514053 |
| 1738363200 | 13.39 | -0.35 | -2.55 | 13.76 | 13.76 | 13.38 | 568762 |
| 1738276800 | 13.74 | -0.07 | -0.51 | 13.86 | 13.97 | 13.58 | 452412 |
| 1738190400 | 13.81 | 0.16 | 1.17 | 13.55 | 13.82 | 13.51 | 489454 |
| 1738104000 | 13.65 | -0.13 | -0.94 | 13.76 | 13.76 | 13.48 | 515149 |
| 1738017600 | 13.78 | -0.24 | -1.71 | 13.84 | 14 | 13.64 | 466625 |
| 1737758400 | 14.02 | -0.29 | -2.03 | 14.3 | 14.36 | 13.88 | 492346 |
| 1737672000 | 14.31 | -0.17 | -1.17 | 14.54 | 14.83 | 14.25 | 485762 |
| 1737585600 | 14.48 | 0.02 | 0.14 | 14.36 | 14.76 | 14.36 | 402704 |
| 1737499200 | 14.46 | -0.43 | -2.89 | 14.65 | 14.66 | 14.26 | 764320 |
| 1737412800 | 14.89 | 0.23 | 1.57 | 14.55 | 14.91 | 14.55 | 423276 |
| 1737153600 | 14.66 | 0.01 | 0.07 | 14.58 | 14.77 | 14.49 | 581235 |
| 1737067200 | 14.65 | -0.11 | -0.75 | 14.74 | 14.9 | 14.54 | 499342 |
| 1736980800 | 14.76 | -0.01 | -0.07 | 14.95 | 15 | 14.67 | 508688 |
| 1736894400 | 14.77 | 0.11 | 0.75 | 14.6 | 14.93 | 14.53 | 445334 |
| 1736808000 | 14.66 | -0.05 | -0.34 | 14.75 | 15.11 | 14.63 | 536843 |
| 1736548800 | 14.71 | 0.06 | 0.41 | 14.85 | 15.1 | 14.7 | 689009 |
| 1736462400 | 14.65 | -0.02 | -0.14 | 14.64 | 14.78 | 14.41 | 171963 |
| 1736376000 | 14.67 | 0 | 0.00 | 14.61 | 14.71 | 14.42 | 761845 |
| 1736289600 | 14.67 | 0.21 | 1.45 | 14.48 | 14.72 | 14.44 | 561033 |
| 1736203200 | 14.46 | 0.19 | 1.33 | 14.33 | 14.64 | 14.33 | 894316 |
| 1735944000 | 14.27 | 0.13 | 0.92 | 14.19 | 14.31 | 14.11 | 541655 |
| 1735857600 | 14.14 | 0.61 | 4.51 | 13.76 | 14.16 | 13.71 | 920205 |
| 1735684800 | 13.53 | 0.53 | 4.08 | 12.97 | 13.53 | 12.92 | 651700 |
| 1735598400 | 13 | 0.14 | 1.09 | 13.05 | 13.3 | 12.85 | 1603499 |
| 1735339200 | 12.86 | -0.27 | -2.06 | 12.9 | 13.09 | 12.72 | 890333 |
| 1735069200 | 13.13 | 0.36 | 2.82 | 12.85 | 13.21 | 12.71 | 758465 |
| 1734993600 | 12.77 | 0.04 | 0.31 | 12.5 | 12.8 | 11.84 | 2092609 |
| 1734734400 | 12.73 | -0.02 | -0.16 | 12.75 | 13 | 12.71 | 2014177 |
| 1734648000 | 12.75 | 0.26 | 2.08 | 12.87 | 13.37 | 12.69 | 1178615 |
| 1734561600 | 12.49 | -0.36 | -2.80 | 12.85 | 13.02 | 12.48 | 819714 |
| 1734475200 | 12.85 | -0.08 | -0.62 | 12.82 | 12.9 | 12.47 | 1122259 |
| 1734388800 | 12.93 | -0.49 | -3.65 | 13.29 | 13.29 | 12.9 | 719329 |
| 1734129600 | 13.42 | -0.11 | -0.81 | 13.51 | 13.51 | 13.31 | 548852 |
| 1734043200 | 13.53 | -0.09 | -0.66 | 13.6 | 13.6 | 13.38 | 388211 |
| 1733956800 | 13.62 | 0.1 | 0.74 | 13.63 | 13.68 | 13.35 | 552283 |
| 1733870400 | 13.52 | -0.29 | -2.10 | 13.75 | 13.91 | 13.46 | 786052 |
| 1733784000 | 13.81 | 0.28 | 2.07 | 13.71 | 14.13 | 13.71 | 528034 |
| 1733524800 | 13.53 | -0.55 | -3.91 | 14.01 | 14.01 | 13.47 | 571493 |
| 1733438400 | 14.08 | 0.02 | 0.14 | 14.11 | 14.33 | 14.05 | 611450 |
| 1733352000 | 14.06 | -0.29 | -2.02 | 14.25 | 14.33 | 13.86 | 656909 |
| 1733265600 | 14.35 | 0.11 | 0.77 | 14.32 | 14.43 | 14.1 | 647297 |
| 1733179200 | 14.24 | -0.13 | -0.90 | 14.38 | 14.42 | 14.14 | 413526 |
| 1732920000 | 14.37 | 0.07 | 0.49 | 14.39 | 14.51 | 14.33 | 411917 |
| 1732833600 | 14.3 | 0 | 0.00 | 14.21 | 14.39 | 14.21 | 164803 |
| 1732747200 | 14.3 | 0.08 | 0.56 | 14.19 | 14.56 | 14.19 | 665502 |
| 1732660800 | 14.22 | -0.42 | -2.87 | 14.34 | 14.71 | 14.16 | 1118184 |
| 1732574400 | 14.64 | -0.3 | -2.01 | 14.86 | 15.05 | 14.46 | 2579074 |
| 1732315200 | 14.94 | -0.21 | -1.39 | 15.05 | 15.12 | 14.9 | 945901 |
| 1732228800 | 15.15 | 0.79 | 5.50 | 14.48 | 15.16 | 14.47 | 1458782 |
| 1732142400 | 14.36 | 0.21 | 1.48 | 14.2 | 14.5 | 14.2 | 586685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
