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 | -0.2 | -1.46092037984 | 13.69 | 13.78 | 13.13 | 44787 | 13.51607226 | SP |
| 4 | -2.26 | -14.3492063492 | 15.75 | 15.7801 | 13.13 | 38568 | 14.17268996 | SP |
| 12 | -3.96 | -22.6934097421 | 17.45 | 17.515 | 13.13 | 40361 | 15.50521766 | SP |
| 26 | -1.58 | -10.4844061048 | 15.07 | 17.98 | 13.13 | 47918 | 15.70797527 | SP |
| 52 | -2.64 | -16.3670179789 | 16.13 | 23.3 | 13.13 | 64020 | 17.52948063 | SP |
| 156 | -1.56 | -10.365448505 | 15.05 | 23.88 | 11.7205 | 102638 | 17.20236044 | SP |
| 260 | -7.8 | -36.6369187412 | 21.29 | 39.5599 | 8.76 | 117415 | 16.91959714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 13.49 | 0.04 | 0.30 | 13.39 | 13.54 | 13.31 | 27170 |
| 1721687400 | 13.45 | -0.24 | -1.75 | 13.67 | 13.775 | 13.391 | 40155 |
| 1721428200 | 13.69 | 0.07 | 0.51 | 13.65 | 13.78 | 13.5794 | 38624 |
| 1721341800 | 13.62 | 0.21 | 1.57 | 13.51 | 13.67 | 13.13 | 49298 |
| 1721255400 | 13.41 | -0.21 | -1.54 | 13.69 | 13.69 | 13.2677 | 67109 |
| 1721169000 | 13.62 | -0.3 | -2.16 | 13.81 | 13.91 | 13.62 | 58865 |
| 1721082600 | 13.92 | -0.09 | -0.64 | 13.97 | 14.1 | 13.87 | 22752 |
| 1720823400 | 14.0101 | -0.19 | -1.34 | 14.05 | 14.07 | 13.8499 | 124969 |
| 1720737000 | 14.1999 | -0.8 | -5.34 | 14.5 | 14.5 | 14.09 | 85277 |
| 1720650600 | 15.0005 | -0.22 | -1.44 | 15.04 | 15.31 | 14.98 | 18724 |
| 1720564200 | 15.22 | 0 | 0.00 | 15.18 | 15.49 | 15.111 | 17139 |
| 1720477800 | 15.2198 | -0.04 | -0.26 | 15.24 | 15.32 | 15.2 | 10549 |
| 1720218600 | 15.26 | -0.09 | -0.58 | 15.33 | 15.49 | 15.25 | 10652 |
| 1720040640 | 15.3489 | 0.01 | 0.06 | 15.21 | 15.38 | 15.16 | 26479 |
| 1719959400 | 15.34 | -0.12 | -0.78 | 15.45 | 15.495 | 15.2701 | 12317 |
| 1719873000 | 15.46 | 0.33 | 2.18 | 15.1 | 15.62 | 15.1 | 34985 |
| 1719613800 | 15.13 | -0.22 | -1.43 | 15.21 | 15.37 | 15.01 | 14374 |
| 1719527400 | 15.35 | -0.28 | -1.81 | 15.54 | 15.65 | 15.3499 | 20823 |
| 1719441000 | 15.6327 | -0.2 | -1.25 | 15.75 | 15.7801 | 15.6101 | 21943 |
| 1719354600 | 15.831 | 0.44 | 2.83 | 15.44 | 15.97 | 15.44 | 19222 |
| 1719268200 | 15.395 | -0.19 | -1.25 | 15.57 | 15.57 | 15.07 | 13016 |
| 1719009000 | 15.5892 | -0.11 | -0.71 | 15.58 | 15.82 | 15.58 | 14303 |
| 1718922600 | 15.7 | 0.09 | 0.58 | 15.65 | 15.77 | 15.62 | 14636 |
| 1718749800 | 15.61 | -0.09 | -0.60 | 15.61 | 15.61 | 15.535 | 5721 |
| 1718663400 | 15.7049 | 0.17 | 1.13 | 15.63 | 15.8333 | 15.5907 | 9402 |
| 1718404200 | 15.53 | -0.01 | -0.06 | 15.71 | 15.7628 | 15.45 | 17661 |
| 1718317800 | 15.54 | -0.14 | -0.89 | 15.51 | 15.74 | 15.44 | 27543 |
| 1718231400 | 15.68 | -0.21 | -1.32 | 15.25 | 15.68 | 15.08 | 45692 |
| 1718145000 | 15.89 | 0.08 | 0.51 | 15.87 | 15.9899 | 15.75 | 20877 |
| 1718058600 | 15.81 | -0.14 | -0.88 | 16.04 | 16.129999 | 15.7 | 12596 |
| 1717799400 | 15.95 | 0.26 | 1.66 | 16.12 | 16.155 | 15.9 | 25573 |
| 1717713000 | 15.69 | -0.05 | -0.35 | 15.91 | 15.979 | 15.6735 | 18129 |
| 1717626600 | 15.7447 | 0.07 | 0.48 | 15.62 | 15.9 | 15.62 | 20215 |
| 1717540200 | 15.67 | -0.32 | -2.02 | 16.04 | 16.04 | 15.56 | 33263 |
| 1717453800 | 15.9936 | 0.17 | 1.10 | 15.71 | 16.129999 | 15.67 | 38858 |
| 1717194600 | 15.82 | -0.68 | -4.12 | 16.34 | 16.43 | 15.82 | 268927 |
| 1717108200 | 16.5 | -0.46 | -2.71 | 16.8 | 16.8 | 16.489999 | 35767 |
| 1717021800 | 16.96 | 0.29 | 1.75 | 16.98 | 17.1 | 16.935 | 23821 |
| 1716935400 | 16.668399 | 0.21 | 1.27 | 16.25 | 16.67 | 16.2 | 30404 |
| 1716589800 | 16.46 | 0.01 | 0.06 | 16.309999 | 16.469999 | 16.16 | 33912 |
| 1716503400 | 16.45 | 0.68 | 4.31 | 15.68 | 16.46 | 15.68 | 234986 |
| 1716417000 | 15.7699 | 0.31 | 2.00 | 15.59 | 15.81 | 15.44 | 23300 |
| 1716330600 | 15.46 | 0 | 0.00 | 15.5 | 15.6 | 15.44 | 25597 |
| 1716244200 | 15.46 | 0.22 | 1.44 | 15.29 | 15.4608 | 15.23 | 20910 |
| 1715985000 | 15.2401 | 0 | 0.00 | 15.21 | 15.34 | 15.16 | 15999 |
| 1715898600 | 15.24 | 0.07 | 0.46 | 15.12 | 15.26 | 15.045 | 29927 |
| 1715812200 | 15.17 | -0.52 | -3.31 | 15.21 | 15.27 | 15.07 | 50901 |
| 1715725800 | 15.69 | -0.22 | -1.38 | 15.71 | 15.84 | 15.55 | 45818 |
| 1715639400 | 15.91 | -0.05 | -0.31 | 15.82 | 16.0699 | 15.7458 | 14262 |
| 1715380200 | 15.9591 | 0.09 | 0.56 | 15.81 | 16.085799 | 15.8 | 45879 |
| 1715293800 | 15.87 | -0.75 | -4.51 | 16.3 | 16.3 | 15.8565 | 57271 |
| 1715207400 | 16.62 | 0.32 | 1.95 | 16.5 | 16.6602 | 16.5 | 24108 |
| 1715121000 | 16.3014 | -0.36 | -2.15 | 16.5 | 16.5199 | 16.27 | 27104 |
| 1715034600 | 16.66 | 0.02 | 0.12 | 16.39 | 16.82 | 16.39 | 32871 |
| 1714775400 | 16.64 | -0.29 | -1.71 | 16.41 | 16.71 | 16.17 | 53609 |
| 1714689000 | 16.9301 | -0.48 | -2.76 | 17.07 | 17.4642 | 16.8899 | 41537 |
| 1714602600 | 17.41 | 0.02 | 0.11 | 17.45 | 17.515 | 16.832 | 86239 |
| 1714516200 | 17.3914 | 0.61 | 3.64 | 16.98 | 17.41 | 16.91 | 46913 |
| 1714429800 | 16.78 | -0.37 | -2.16 | 17.04 | 17.04 | 16.73 | 47379 |
| 1714170600 | 17.15 | -0.03 | -0.17 | 17.19 | 17.19 | 16.82 | 30169 |
| 1714084200 | 17.18 | 0.19 | 1.12 | 17.33 | 17.53 | 17.13 | 59579 |
| 1713997800 | 16.99 | -0.11 | -0.64 | 17.19 | 17.39 | 16.9286 | 54741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
