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 | -0.56 | -3.30188679245 | 16.96 | 17.075 | 15.45 | 1849 | 16.34903072 | CS |
| 4 | 0.4 | 2.5 | 16 | 17.79 | 14.01 | 2656 | 15.4110353 | CS |
| 12 | 2.2 | 15.4929577465 | 14.2 | 19.6 | 13.82 | 3186 | 15.85613166 | CS |
| 26 | 3.37 | 25.8633921719 | 13.03 | 19.6 | 13.03 | 2029 | 15.2494279 | CS |
| 52 | 2.6 | 18.8405797101 | 13.8 | 19.6 | 12.5 | 1701 | 14.546027 | CS |
| 156 | -0.57 | -3.35886859163 | 16.97 | 19.6 | 12.5 | 1342 | 14.91336407 | CS |
| 260 | 13.7992 | 530.575207628 | 2.6008 | 26.98 | 1.36 | 8623 | 5.61226725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 16.399999 | 0.44 | 2.79 | 15.95 | 16.4499 | 15.95 | 1627 |
| 1721687700 | 15.955 | -0.42 | -2.54 | 16.18 | 16.44 | 15.45 | 1268 |
| 1721428500 | 16.37 | 0.02 | 0.12 | 16.32 | 17.04 | 15.6 | 1052 |
| 1721342100 | 16.35 | -0.56 | -3.28 | 16.75 | 17.075 | 16.35 | 4237 |
| 1721255700 | 16.905 | -0.89 | -4.97 | 17.075 | 17.075 | 16.905 | 799 |
| 1721169300 | 17.79 | 0.69 | 4.04 | 17.17 | 17.79 | 16.88 | 1163 |
| 1721082900 | 17.1 | 0.25 | 1.48 | 17 | 17.325 | 17 | 1042 |
| 1720823700 | 16.85 | 0.27 | 1.64 | 16.78 | 16.94 | 16.11 | 1472 |
| 1720737300 | 16.5775 | 1.76 | 11.90 | 14.53 | 16.5775 | 14.53 | 5724 |
| 1720650900 | 14.815 | 0.22 | 1.47 | 14.7 | 14.815 | 14.7 | 851 |
| 1720564500 | 14.6 | -0.09 | -0.61 | 14.32 | 14.7223 | 14.3 | 1497 |
| 1720478100 | 14.69 | 0.33 | 2.30 | 14.93 | 14.93 | 14.4 | 1149 |
| 1720218900 | 14.36 | 0.08 | 0.56 | 14.64 | 14.64 | 14.25 | 2476 |
| 1720040640 | 14.28 | -0.31 | -2.12 | 14.3 | 14.5 | 14.2001 | 6073 |
| 1719959700 | 14.59 | 0.58 | 4.14 | 14.16 | 14.75 | 14.16 | 5304 |
| 1719873300 | 14.01 | -1.21 | -7.95 | 15.67 | 16.18 | 14.01 | 5963 |
| 1719614100 | 15.22 | -0.58 | -3.67 | 15.41 | 15.5 | 15.19 | 1313 |
| 1719527700 | 15.8 | -0.2 | -1.25 | 16.29 | 16.29 | 15.8 | 3741 |
| 1719441300 | 16 | -0.36 | -2.20 | 16 | 16.2 | 16 | 2033 |
| 1719354900 | 16.360299 | 0.38 | 2.38 | 16 | 16.495 | 16 | 2188 |
| 1719268500 | 15.98 | -0.02 | -0.13 | 16 | 16 | 15.5 | 2568 |
| 1719009300 | 16 | -0.29 | -1.78 | 15.5 | 16 | 15.5 | 977 |
| 1718922900 | 16.29 | 0.29 | 1.81 | 16.75 | 16.75 | 16 | 1664 |
| 1718750100 | 16 | -0.3 | -1.84 | 16.99 | 16.99 | 15.751 | 1107 |
| 1718663700 | 16.3 | 0.75 | 4.82 | 16.64 | 16.64 | 16.14 | 1836 |
| 1718404500 | 15.55 | -0.5 | -3.12 | 16.73 | 16.73 | 15.55 | 1087 |
| 1718318100 | 16.05 | 0 | 0.00 | 16.07 | 16.07 | 16.05 | 233 |
| 1718231700 | 16.05 | 0.24 | 1.52 | 16 | 16.061 | 16 | 953 |
| 1718145300 | 15.81 | -0.19 | -1.19 | 16.02 | 16.02 | 15.6 | 653 |
| 1718058900 | 16 | -0.3 | -1.81 | 15.95 | 17.4 | 15.8 | 8840 |
| 1717799700 | 16.295 | -1.43 | -8.04 | 16.68 | 17.01 | 16.21 | 5612 |
| 1717713300 | 17.72 | 0.72 | 4.24 | 16.45 | 17.8 | 16.108 | 1581 |
| 1717626900 | 17 | -0.41 | -2.33 | 17.38 | 17.38 | 16.29 | 2151 |
| 1717540500 | 17.405 | -0.58 | -3.20 | 18 | 18 | 17.02 | 1821 |
| 1717454100 | 17.98 | 0.99 | 5.83 | 16.149999 | 18.18 | 15.9599 | 6248 |
| 1717194900 | 16.99 | 1.47 | 9.47 | 16.75 | 19.6 | 15.57 | 31797 |
| 1717108500 | 15.52 | 0.02 | 0.13 | 15.65 | 17.05 | 15.5 | 11365 |
| 1717022100 | 15.5 | 0.24 | 1.57 | 15.44 | 15.5 | 15.0001 | 6623 |
| 1716935700 | 15.26 | 0.15 | 0.99 | 15.26 | 15.26 | 14.99 | 9356 |
| 1716590100 | 15.11 | -0.15 | -0.98 | 16.35 | 16.35 | 15.11 | 3285 |
| 1716503700 | 15.26 | 0.26 | 1.73 | 15 | 15.26 | 14.99 | 9667 |
| 1716417300 | 15 | 0 | 0.00 | 15 | 15 | 15 | 40 |
| 1716330900 | 15 | 0.05 | 0.33 | 14.94 | 15 | 14.76 | 1971 |
| 1716244500 | 14.95 | 0 | 0.00 | 14.99 | 14.99 | 14.95 | 80 |
| 1715985300 | 14.95 | 0.59 | 4.11 | 14.47 | 15 | 14.45 | 1533 |
| 1715898900 | 14.3601 | -0.59 | -3.95 | 14.8 | 14.8 | 14.3601 | 1418 |
| 1715812500 | 14.95 | -0.3 | -1.96 | 14.94 | 14.95 | 14.94 | 490 |
| 1715726100 | 15.2494 | 0.48 | 3.25 | 15.25 | 15.25 | 14.4461 | 2048 |
| 1715639700 | 14.7701 | 0.47 | 3.29 | 15.25 | 15.25 | 14.3501 | 5180 |
| 1715380500 | 14.3 | 0.27 | 1.89 | 14.15 | 14.51 | 13.936 | 2829 |
| 1715294100 | 14.035 | 0.22 | 1.56 | 14.19 | 14.19 | 14.035 | 1297 |
| 1715207700 | 13.82 | -0.19 | -1.36 | 14.1 | 14.19 | 13.82 | 504 |
| 1715121300 | 14.01 | 0.18 | 1.30 | 13.96 | 14.01 | 13.96 | 138 |
| 1715034900 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 30 |
| 1714775700 | 13.83 | -0.21 | -1.53 | 14.18 | 14.18 | 13.83 | 385 |
| 1714689300 | 14.0445 | 0 | 0.00 | 14.0445 | 14.0445 | 14.0445 | 207 |
| 1714602900 | 14.0445 | -0.06 | -0.39 | 14.2 | 14.2 | 14.0445 | 739 |
| 1714516500 | 14.1 | 0 | 0.00 | 14.18 | 14.18 | 14.1 | 12 |
| 1714430100 | 14.1 | -0.09 | -0.63 | 14.19 | 14.19 | 13.9 | 1657 |
| 1714170900 | 14.19 | 0.29 | 2.09 | 13.685 | 14.19 | 13.685 | 2936 |
| 1714084500 | 13.8998 | 0.12 | 0.87 | 13.8 | 13.8998 | 13.75 | 3522 |
| 1713998100 | 13.78 | -0.08 | -0.54 | 13.78 | 13.78 | 13.78 | 107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
