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 | -0.225 | -1.29757785467 | 17.34 | 17.97 | 16.9 | 36260 | 17.11205359 | CS |
| 4 | 1.428 | 9.1030789826 | 15.687 | 17.99 | 15.29 | 26123 | 16.79476639 | CS |
| 12 | 4.265 | 33.1906614786 | 12.85 | 17.99 | 12.62 | 32516 | 15.08230069 | CS |
| 26 | 6.2877 | 58.0726496911 | 10.8273 | 17.99 | 10.21 | 21121 | 13.98376605 | CS |
| 52 | 7.105 | 70.979020979 | 10.01 | 17.99 | 10 | 18396 | 13.06238525 | CS |
| 156 | 5.695 | 49.8686514886 | 11.42 | 17.99 | 8.5 | 19317 | 11.99840682 | CS |
| 260 | 5.695 | 49.8686514886 | 11.42 | 17.99 | 8.5 | 19317 | 11.99840682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 17.115 | 0.03 | 0.20 | 17.0524 | 17.1225 | 17.0524 | 3771 |
| 1732227900 | 17.0801 | -0.04 | -0.25 | 17.0801 | 17.09 | 17.01 | 20459 |
| 1732141740 | 17.1226 | -0.06 | -0.33 | 17.1226 | 17.1226 | 17.1226 | 10873 |
| 1732054800 | 17.18 | 0.06 | 0.35 | 16.955 | 17.19 | 16.955 | 37760 |
| 1731968640 | 17.12 | 0.04 | 0.23 | 17.97 | 17.97 | 17 | 39252 |
| 1731709260 | 17.08 | 0.15 | 0.89 | 17.34 | 17.34 | 16.9 | 72956 |
| 1731622800 | 16.93 | 0 | 0.00 | 16.41 | 16.93 | 16.375 | 16879 |
| 1731536760 | 16.93 | -0.02 | -0.12 | 16.94 | 16.98 | 16.92 | 44775 |
| 1731450480 | 16.95 | -0.26 | -1.51 | 17.055 | 17.055 | 16.93 | 24353 |
| 1731363600 | 17.21 | -0.04 | -0.24 | 17.99 | 17.99 | 17.084 | 8224 |
| 1731104400 | 17.252 | -0.04 | -0.22 | 17.17 | 17.252 | 17.1645 | 25903 |
| 1731018540 | 17.29 | 0.23 | 1.35 | 15.29 | 17.32 | 15.29 | 21833 |
| 1730931600 | 17.06 | 0.32 | 1.94 | 17.015 | 17.06 | 17.015 | 8156 |
| 1730845680 | 16.735 | 0.26 | 1.60 | 16.629999 | 16.76 | 16.59 | 21378 |
| 1730755620 | 16.472 | 0 | 0.00 | 16.472 | 16.472 | 16.472 | 0 |
| 1730496420 | 16.472 | -0.1 | -0.60 | 16.594999 | 16.69 | 16.472 | 15520 |
| 1730409780 | 16.5713 | -0.15 | -0.92 | 16.5713 | 16.5713 | 16.5713 | 18458 |
| 1730323500 | 16.726 | 0.59 | 3.63 | 16.1 | 16.726 | 16.1 | 9143 |
| 1730237280 | 16.14 | 0.2 | 1.25 | 15.9 | 16.14 | 15.86 | 19223 |
| 1730150880 | 15.9405 | 0.25 | 1.62 | 16 | 16.04 | 15.9328 | 61920 |
| 1729891500 | 15.687 | 0.11 | 0.69 | 15.687 | 15.687 | 15.687 | 19276 |
| 1729805160 | 15.58 | 0.23 | 1.50 | 15.35 | 15.58 | 15.35 | 9414 |
| 1729718940 | 15.35 | 0.03 | 0.20 | 15.35 | 15.35 | 15.31 | 3546 |
| 1729632300 | 15.32 | -0.1 | -0.65 | 15.3 | 15.552 | 15.294 | 69492 |
| 1729545600 | 15.42 | -0.1 | -0.64 | 15.33 | 15.42 | 15.33 | 116493 |
| 1729286400 | 15.52 | -0.21 | -1.34 | 15.711 | 15.82 | 15.5 | 17310 |
| 1729200000 | 15.73 | 0.01 | 0.06 | 15.65 | 15.8 | 15.65 | 26999 |
| 1729113960 | 15.72 | 0.48 | 3.16 | 15.29 | 15.73 | 15.29 | 51293 |
| 1729027680 | 15.2385 | 0 | 0.02 | 15.38 | 15.38 | 15.2385 | 46623 |
| 1728941220 | 15.235 | -0.14 | -0.92 | 15.235 | 15.235 | 15.235 | 4230 |
| 1728681900 | 15.376 | 0.13 | 0.87 | 15.2 | 15.43 | 15.2 | 12934 |
| 1728595560 | 15.243 | 0.29 | 1.95 | 15.01 | 15.243 | 15.01 | 36078 |
| 1728508800 | 14.9514 | 0.16 | 1.09 | 14.89 | 14.9514 | 14.89 | 6715 |
| 1728422580 | 14.79 | 0.29 | 2.00 | 14.65 | 14.81 | 14.65 | 28356 |
| 1728336000 | 14.5 | 0.09 | 0.62 | 14.3 | 14.5 | 14.3 | 261601 |
| 1728077220 | 14.41 | 0.44 | 3.15 | 14.25 | 14.41 | 14.25 | 285447 |
| 1727990760 | 13.97 | 0.17 | 1.23 | 14 | 14.045 | 13.97 | 18587 |
| 1727904000 | 13.8 | 0.17 | 1.27 | 13.71 | 13.8 | 13.71 | 1205 |
| 1727818140 | 13.6275 | 0.07 | 0.50 | 13.277 | 13.6305 | 13.277 | 57368 |
| 1727731380 | 13.56 | -0.07 | -0.51 | 13.66 | 13.66 | 13.56 | 3466 |
| 1727472000 | 13.63 | -0.03 | -0.22 | 13.65 | 13.66 | 13.62 | 14955 |
| 1727386200 | 13.66 | 0.13 | 0.96 | 13.62 | 13.66 | 13.58 | 20928 |
| 1727299200 | 13.53 | -0.12 | -0.88 | 13.57 | 13.57 | 13.53 | 15540 |
| 1727212800 | 13.65 | 0.11 | 0.81 | 13.58 | 13.66 | 13.58 | 24794 |
| 1727126940 | 13.54 | 0.08 | 0.59 | 13.43 | 13.54 | 13.43 | 6479 |
| 1726867200 | 13.46 | 0.14 | 1.05 | 13.29 | 13.475 | 13.29 | 1173 |
| 1726781220 | 13.32 | 0.34 | 2.62 | 12.95 | 13.35 | 12.95 | 11887 |
| 1726694460 | 12.98 | 0.09 | 0.70 | 13.04 | 13.13 | 12.98 | 6732 |
| 1726608120 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1726521720 | 12.89 | 0.14 | 1.10 | 12.78 | 12.93 | 12.78 | 37304 |
| 1726262940 | 12.75 | -0.27 | -2.07 | 12.99 | 12.99 | 12.7 | 20220 |
| 1726176540 | 13.02 | 0.1 | 0.77 | 13 | 13.02 | 13 | 11533 |
| 1726090140 | 12.92 | 0.14 | 1.10 | 12.62 | 12.92 | 12.62 | 25382 |
| 1726003500 | 12.78 | 0.01 | 0.08 | 12.79 | 12.89 | 12.78 | 4517 |
| 1725917160 | 12.77 | 0.13 | 1.03 | 12.7 | 12.77 | 12.7 | 2299 |
| 1725658020 | 12.64 | -0.18 | -1.40 | 12.83 | 12.83 | 12.62 | 2217 |
| 1725571440 | 12.82 | 0.07 | 0.55 | 12.97 | 12.97 | 12.82 | 677 |
| 1725485280 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1725398880 | 12.75 | -0.14 | -1.09 | 12.8 | 12.8 | 12.75 | 6156 |
| 1725053340 | 12.89 | 0.19 | 1.50 | 12.85 | 12.89 | 12.73 | 54579 |
| 1724966400 | 12.7 | -0.05 | -0.39 | 12.78 | 12.78 | 12.7 | 8146 |
| 1724880360 | 12.75 | -0.07 | -0.55 | 12.746 | 12.75 | 12.746 | 39949 |
| 1724794080 | 12.82 | 0.22 | 1.75 | 12.5692 | 12.83 | 12.5692 | 19573 |
| 1724707740 | 12.6 | 0.2 | 1.61 | 12.755 | 12.755 | 12.6 | 11548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
