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 | 1.445 | 9.34670116429 | 15.46 | 17 | 15.36 | 89954 | 16.33921251 | CS |
| 4 | 2.765 | 19.5544554455 | 14.14 | 17 | 14 | 151160 | 14.92462554 | CS |
| 12 | 0.905 | 5.65625 | 16 | 17 | 14 | 118848 | 15.08923368 | CS |
| 26 | -3.625 | -17.6570871895 | 20.53 | 20.77 | 14 | 138776 | 16.34292985 | CS |
| 52 | 3.595 | 27.0097670924 | 13.31 | 30.8999 | 13.07 | 148010 | 19.31795194 | CS |
| 156 | 11.285 | 200.800711744 | 5.62 | 30.8999 | 4.74 | 105622 | 14.47895262 | CS |
| 260 | 5.735 | 51.3428827216 | 11.17 | 30.8999 | 4.6 | 111780 | 11.45805631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 16.91 | 0.44 | 2.67 | 16.66 | 16.93 | 16.54 | 121428 |
| 1721083200 | 16.469999 | 0.08 | 0.49 | 16.489999 | 16.7 | 16.43 | 102457 |
| 1720824000 | 16.39 | 0.35 | 2.18 | 16.14 | 16.485 | 16.059999 | 83634 |
| 1720737600 | 16.04 | 0.59 | 3.82 | 15.66 | 16.14 | 15.635 | 98408 |
| 1720651200 | 15.45 | 0.1 | 0.65 | 15.46 | 15.65 | 15.36 | 75244 |
| 1720564800 | 15.35 | 0.1 | 0.66 | 15.21 | 15.48 | 15.13 | 71586 |
| 1720478400 | 15.25 | 0.25 | 1.67 | 15.06 | 15.39 | 14.7948 | 90021 |
| 1720219200 | 15 | -0.18 | -1.19 | 15.19 | 15.2112 | 14.85 | 85176 |
| 1720040640 | 15.18 | 0 | 0.00 | 15.26 | 15.4 | 15.03 | 48304 |
| 1719960000 | 15.18 | 0.29 | 1.95 | 14.89 | 15.4 | 14.89 | 107824 |
| 1719873600 | 14.89 | 0.46 | 3.19 | 14.62 | 15.165 | 14.62 | 155539 |
| 1719614400 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1719528000 | 14.43 | 0.1 | 0.70 | 14.3 | 14.43 | 14.18 | 111105 |
| 1719441600 | 14.33 | -0.03 | -0.21 | 14.32 | 14.58 | 14.26 | 103398 |
| 1719355200 | 14.36 | 0.06 | 0.42 | 14.3 | 14.47 | 14.2 | 100797 |
| 1719268800 | 14.3 | 0.08 | 0.56 | 14.19 | 14.375 | 14 | 76684 |
| 1719009600 | 14.22 | -0.3 | -2.07 | 14.6 | 14.6 | 14.08 | 244040 |
| 1718923200 | 14.52 | 0.2 | 1.40 | 14.14 | 14.59 | 14.11 | 157086 |
| 1718750400 | 14.32 | 0.03 | 0.21 | 14.29 | 14.56 | 14.2053 | 118335 |
| 1718664000 | 14.29 | 0.01 | 0.07 | 14.17 | 14.44 | 14.1 | 103362 |
| 1718404800 | 14.28 | -0.39 | -2.66 | 14.57 | 14.67 | 14.24 | 96421 |
| 1718318400 | 14.67 | -0.07 | -0.47 | 14.71 | 14.77 | 14.47 | 79612 |
| 1718232000 | 14.74 | 0.08 | 0.55 | 15 | 15.15 | 14.74 | 146202 |
| 1718145600 | 14.66 | -0.14 | -0.95 | 14.7 | 14.8599 | 14.57 | 101088 |
| 1718059200 | 14.8 | 0.05 | 0.34 | 14.65 | 14.8 | 14.35 | 94406 |
| 1717800000 | 14.75 | -0.55 | -3.59 | 15.08 | 15.145 | 14.67 | 98585 |
| 1717713600 | 15.3 | 0.16 | 1.06 | 15.14 | 15.3362 | 14.97 | 96986 |
| 1717627200 | 15.14 | -0.09 | -0.59 | 15.23 | 15.34 | 15.055 | 84648 |
| 1717540800 | 15.23 | -0.08 | -0.52 | 15.19 | 15.25 | 14.915 | 99558 |
| 1717454400 | 15.31 | 0.05 | 0.33 | 15.29 | 15.35 | 15.1 | 92104 |
| 1717195200 | 15.26 | 0.18 | 1.19 | 15.18 | 15.28 | 15.03 | 185797 |
| 1717108800 | 15.08 | 0.45 | 3.08 | 14.63 | 15.08 | 14.63 | 114419 |
| 1717022400 | 14.63 | -0.33 | -2.21 | 14.89 | 14.9 | 14.525 | 133221 |
| 1716936000 | 14.96 | -0.55 | -3.55 | 15.55 | 15.6 | 14.89 | 114840 |
| 1716590400 | 15.51 | 0.36 | 2.38 | 15.24 | 15.53 | 15.12 | 153798 |
| 1716504000 | 15.15 | -0.14 | -0.92 | 15.26 | 15.26 | 15 | 81114 |
| 1716417600 | 15.29 | -0.18 | -1.16 | 15.49 | 15.61 | 15.205 | 82762 |
| 1716331200 | 15.47 | 0.12 | 0.78 | 15.35 | 15.61 | 15.285 | 80876 |
| 1716244800 | 15.35 | 0.04 | 0.26 | 15.3 | 15.39 | 15.12 | 71667 |
| 1715985600 | 15.31 | -0.21 | -1.35 | 15.54 | 15.6099 | 15.27 | 57989 |
| 1715899200 | 15.52 | 0.07 | 0.45 | 15.5 | 15.64 | 15.24 | 86442 |
| 1715812800 | 15.45 | -0.05 | -0.32 | 15.6 | 15.655 | 15.4 | 73582 |
| 1715726400 | 15.5 | 0.13 | 0.85 | 15.52 | 15.57 | 15.1308 | 95294 |
| 1715640000 | 15.37 | 0.2 | 1.32 | 15.26 | 15.4 | 15.095 | 130297 |
| 1715380800 | 15.17 | -0.16 | -1.04 | 15.31 | 15.55 | 14.995 | 87134 |
| 1715294400 | 15.33 | 0.55 | 3.72 | 14.7 | 15.36 | 14.66 | 118076 |
| 1715208000 | 14.78 | -1.11 | -6.99 | 16.01 | 16.01 | 14.61 | 221235 |
| 1715121600 | 15.89 | 0.18 | 1.15 | 15.7 | 16.075 | 15.6374 | 100350 |
| 1715035200 | 15.71 | -0.12 | -0.76 | 15.83 | 16.02 | 15.71 | 79416 |
| 1714776000 | 15.83 | 0.09 | 0.57 | 15.94 | 16.11 | 15.74 | 80092 |
| 1714689600 | 15.74 | 0.03 | 0.19 | 15.86 | 15.86 | 15.48 | 118398 |
| 1714603200 | 15.71 | 0.42 | 2.75 | 15.28 | 15.93 | 15.24 | 92841 |
| 1714516800 | 15.29 | -0.76 | -4.74 | 15.91 | 15.91 | 15.27 | 119948 |
| 1714430400 | 16.05 | 0.54 | 3.48 | 15.54 | 16.11 | 15.54 | 103336 |
| 1714171200 | 15.51 | -0.19 | -1.21 | 15.81 | 15.81 | 15.4101 | 62974 |
| 1714084800 | 15.7 | -0.14 | -0.88 | 15.77 | 15.91 | 15.5117 | 83693 |
| 1713998400 | 15.84 | -0.32 | -1.98 | 16 | 16.25 | 15.83 | 122924 |
| 1713912000 | 16.16 | 0.06 | 0.37 | 16.079999 | 16.48 | 16.05 | 92208 |
| 1713825600 | 16.1 | 0.2 | 1.26 | 15.9 | 16.149999 | 15.76 | 101175 |
| 1713566400 | 15.9 | 0.53 | 3.45 | 15.31 | 15.91 | 15.31 | 131777 |
| 1713480000 | 15.37 | 0.04 | 0.26 | 15.35 | 15.51 | 15.25 | 112470 |
| 1713393600 | 15.33 | -0.03 | -0.20 | 15.49 | 15.74 | 15.28 | 112207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
