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 | 0.64 | 4.0251572327 | 15.9 | 16.8 | 15.69 | 49488 | 16.27920736 | CS |
| 4 | 3.81 | 29.9293008641 | 12.73 | 16.8 | 12.61 | 58800 | 14.45346194 | CS |
| 12 | 4.24 | 34.4715447154 | 12.3 | 16.8 | 11.39 | 53505 | 13.156538 | CS |
| 26 | 6.44 | 63.7623762376 | 10.1 | 16.8 | 8.99 | 91147 | 11.34968661 | CS |
| 52 | 3.23 | 24.2674680691 | 13.31 | 16.8 | 7.55 | 90618 | 10.06025898 | CS |
| 156 | 3.23 | 24.2674680691 | 13.31 | 16.8 | 7.55 | 30046 | 10.06025898 | CS |
| 260 | 3.23 | 24.2674680691 | 13.31 | 16.8 | 7.55 | 21762 | 10.06025898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 16.54 | 0.53 | 3.31 | 16 | 16.62 | 15.69 | 54699 |
| 1732232100 | 16.01 | -0.51 | -3.09 | 16.399999 | 16.8 | 15.73 | 81409 |
| 1732145700 | 16.52 | 0.14 | 0.85 | 16.379999 | 16.54 | 16.004999 | 43354 |
| 1732059300 | 16.379999 | 0.3 | 1.87 | 16.2 | 16.62 | 15.7969 | 35844 |
| 1731972900 | 16.079999 | 0.27 | 1.71 | 15.9 | 16.3 | 15.75 | 32134 |
| 1731713700 | 15.81 | 0.13 | 0.83 | 15.49 | 15.975 | 15.4 | 43750 |
| 1731627300 | 15.68 | -0.11 | -0.70 | 15.89 | 16.46 | 15.545 | 42952 |
| 1731540900 | 15.79 | 0.16 | 1.02 | 15.77 | 16.19 | 15.34 | 59683 |
| 1731454500 | 15.63 | 1.32 | 9.22 | 14.41 | 15.8799 | 14.35 | 73165 |
| 1731368100 | 14.31 | 0.76 | 5.61 | 13.63 | 14.38 | 13.575 | 168254 |
| 1731108900 | 13.55 | -0.02 | -0.15 | 13.79 | 13.79 | 13.18 | 87898 |
| 1731022500 | 13.57 | 0.56 | 4.30 | 12.91 | 13.625 | 12.91 | 72068 |
| 1730936100 | 13.01 | 0.04 | 0.31 | 13.29 | 13.29 | 12.93 | 53039 |
| 1730849700 | 12.97 | 0.27 | 2.13 | 12.69 | 12.98 | 12.655 | 75967 |
| 1730763300 | 12.7 | -0.3 | -2.31 | 13 | 13.075 | 12.69 | 24038 |
| 1730500500 | 13 | 0.17 | 1.33 | 12.72 | 13.05 | 12.61 | 28952 |
| 1730414100 | 12.83 | 0.02 | 0.16 | 12.81 | 12.98 | 12.655 | 59709 |
| 1730327700 | 12.81 | -0.2 | -1.54 | 13 | 13.17 | 12.81 | 25408 |
| 1730241300 | 13.01 | -0.19 | -1.44 | 13.14 | 13.46 | 13.01 | 40859 |
| 1730154900 | 13.2 | 0.33 | 2.56 | 12.73 | 13.38 | 12.73 | 72813 |
| 1729895700 | 12.87 | -0.13 | -1.00 | 12.9 | 13.205 | 12.805 | 49604 |
| 1729809300 | 13 | 0.22 | 1.72 | 12.7 | 13.02 | 12.7 | 30245 |
| 1729722900 | 12.78 | 0.04 | 0.31 | 12.64 | 12.9 | 12.53 | 27710 |
| 1729636500 | 12.74 | -0.15 | -1.16 | 12.91 | 12.91 | 12.6653 | 29125 |
| 1729550100 | 12.89 | 0.33 | 2.63 | 12.63 | 13 | 12.51 | 44409 |
| 1729290900 | 12.56 | -0.44 | -3.38 | 12.96 | 12.96 | 12.2 | 59279 |
| 1729204500 | 13 | 0.15 | 1.17 | 12.93 | 13 | 12.73 | 20155 |
| 1729118100 | 12.85 | -0.12 | -0.93 | 13 | 13.015 | 12.71 | 93996 |
| 1729031700 | 12.97 | 0.25 | 1.97 | 12.68 | 13.02 | 12.52 | 38300 |
| 1728945300 | 12.72 | -0.21 | -1.62 | 12.86 | 12.885 | 12.65 | 36826 |
| 1728686100 | 12.93 | 0.1 | 0.78 | 12.85 | 13.09 | 12.83 | 27151 |
| 1728599700 | 12.83 | -0.17 | -1.31 | 12.9 | 13.06 | 12.635 | 62739 |
| 1728513300 | 13 | 0.45 | 3.59 | 12.69 | 13 | 12.007 | 75069 |
| 1728426900 | 12.55 | 0.59 | 4.93 | 12.01 | 12.65 | 11.93 | 42387 |
| 1728340500 | 11.96 | 0.08 | 0.67 | 11.88 | 12.11 | 11.85 | 52984 |
| 1728081300 | 11.88 | 0.02 | 0.17 | 11.89 | 12.02 | 11.81 | 62351 |
| 1727994900 | 11.86 | -0.11 | -0.92 | 11.94 | 12.155 | 11.84 | 87356 |
| 1727908500 | 11.97 | 0.07 | 0.59 | 11.83 | 12.03 | 11.78 | 27568 |
| 1727822100 | 11.9 | -0.06 | -0.50 | 11.88 | 12.03 | 11.39 | 45107 |
| 1727735700 | 11.96 | 0.02 | 0.17 | 11.82 | 11.98 | 11.805 | 24919 |
| 1727476500 | 11.94 | 0.05 | 0.42 | 11.99 | 12.27 | 11.8 | 22452 |
| 1727390100 | 11.89 | -0.12 | -1.00 | 12.01 | 12.15 | 11.85 | 47366 |
| 1727303700 | 12.01 | 0.05 | 0.42 | 12 | 12.24 | 11.82 | 38649 |
| 1727217300 | 11.96 | -0.27 | -2.21 | 12.22 | 12.22 | 11.82 | 50995 |
| 1727130900 | 12.23 | -0.32 | -2.55 | 12.5 | 12.6856 | 12.045 | 35052 |
| 1726871700 | 12.55 | 0.27 | 2.20 | 12.15 | 12.65 | 11.86 | 171630 |
| 1726785300 | 12.28 | 0.05 | 0.41 | 12.43 | 12.454 | 12.02 | 40078 |
| 1726698900 | 12.23 | 0.12 | 0.99 | 12.11 | 12.5 | 11.67 | 43873 |
| 1726612500 | 12.11 | -0.36 | -2.89 | 12.46 | 12.65 | 12.08 | 67016 |
| 1726526100 | 12.47 | 0.2 | 1.63 | 12.32 | 12.49 | 12.11 | 30012 |
| 1726266900 | 12.27 | 0.32 | 2.68 | 11.95 | 12.4 | 11.68 | 46779 |
| 1726180500 | 11.95 | -0.2 | -1.65 | 12.07 | 12.45 | 11.905 | 71635 |
| 1726094100 | 12.15 | 0.08 | 0.66 | 11.99 | 12.16 | 11.77 | 65594 |
| 1726007700 | 12.07 | -0.03 | -0.25 | 12.15 | 12.15 | 11.834 | 50074 |
| 1725921300 | 12.1 | -0.22 | -1.79 | 12.28 | 12.43 | 12.02 | 53744 |
| 1725662100 | 12.32 | -0.27 | -2.14 | 12.56 | 12.66 | 12.265 | 50933 |
| 1725575700 | 12.59 | 0.03 | 0.24 | 12.61 | 12.685 | 12.36 | 51577 |
| 1725489300 | 12.56 | 0.08 | 0.64 | 12.5 | 12.77 | 12.5 | 34039 |
| 1725402900 | 12.48 | 0.01 | 0.08 | 12.3 | 12.8421 | 12.3 | 72046 |
| 1725057300 | 12.47 | 0.27 | 2.21 | 12.26 | 12.5 | 12.09 | 53261 |
| 1724970900 | 12.2 | 0.31 | 2.61 | 11.95 | 12.22 | 11.72 | 56643 |
| 1724884500 | 11.89 | -0.16 | -1.33 | 11.9 | 12.163 | 11.83 | 60603 |
| 1724798100 | 12.05 | -0.21 | -1.71 | 12.28 | 12.29 | 11.89 | 38067 |
| 1724711700 | 12.26 | 0.05 | 0.41 | 12.22 | 12.33 | 12.06 | 39429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
