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 | -2.76 | -17.3475801383 | 15.91 | 16.48 | 12.96 | 709146 | 15.18446296 | CS |
| 4 | 0.95 | 7.7868852459 | 12.2 | 16.48 | 12 | 454030 | 13.81515962 | CS |
| 12 | -2.07 | -13.6005256242 | 15.22 | 16.48 | 12 | 329848 | 13.87720105 | CS |
| 26 | -3.59 | -21.4456391876 | 16.74 | 18.09 | 12 | 219171 | 14.63395221 | CS |
| 52 | -1.21 | -8.42618384401 | 14.36 | 18.09 | 12 | 176858 | 14.95532368 | CS |
| 156 | -3.55 | -21.2574850299 | 16.7 | 20.78 | 12 | 235212 | 16.2023683 | CS |
| 260 | -3.55 | -21.2574850299 | 16.7 | 20.78 | 12 | 235212 | 16.2023683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
| 1731710400 | 13.78 | -0.44 | -3.09 | 13.84 | 14.2 | 13.61 | 555910 |
| 1731624000 | 14.22 | -1.59 | -10.06 | 15.18 | 15.5 | 13.9 | 1007900 |
| 1731537600 | 15.81 | -0.46 | -2.83 | 16.25 | 16.37 | 15.68 | 463849 |
| 1731451200 | 16.27 | 0.17 | 1.06 | 16.1 | 16.48 | 15.96 | 428425 |
| 1731364800 | 16.1 | 0.71 | 4.61 | 15.91 | 16.29 | 15.7 | 1089646 |
| 1731105600 | 15.39 | 2.3 | 17.57 | 14.1 | 16.48 | 14.1 | 960624 |
| 1731019200 | 13.09 | 0.03 | 0.23 | 13.01 | 13.34 | 13.01 | 276475 |
| 1730932800 | 13.06 | 0.49 | 3.90 | 12.75 | 13.13 | 12.71 | 634515 |
| 1730846400 | 12.57 | 0.15 | 1.21 | 12.43 | 12.68 | 12.34 | 534410 |
| 1730760000 | 12.42 | 0.32 | 2.64 | 12.2 | 12.54 | 12.2 | 315779 |
| 1730497200 | 12.1 | -0.05 | -0.41 | 12.2 | 12.29 | 12.09 | 347288 |
| 1730410800 | 12.15 | 0 | 0.00 | 12.1 | 12.24 | 12.03 | 258710 |
| 1730324400 | 12.15 | -0.03 | -0.25 | 12.17 | 12.46 | 12.15 | 227484 |
| 1730238000 | 12.18 | -0.18 | -1.46 | 12.28 | 12.35 | 12.1 | 175439 |
| 1730151600 | 12.36 | 0.31 | 2.57 | 12 | 12.36 | 12 | 373596 |
| 1729892400 | 12.05 | -0.05 | -0.41 | 12.1 | 12.3 | 12.04 | 207578 |
| 1729806000 | 12.1 | -0.1 | -0.82 | 12.21 | 12.26 | 12.05 | 341791 |
| 1729719600 | 12.2 | 0.06 | 0.49 | 12.21 | 12.38 | 12.1 | 243808 |
| 1729633200 | 12.14 | -0.19 | -1.54 | 12.31 | 12.38 | 12.09 | 282107 |
| 1729546800 | 12.33 | 0.08 | 0.65 | 12.2 | 12.5 | 12.2 | 355260 |
| 1729287600 | 12.25 | -0.08 | -0.65 | 12.3 | 12.33 | 12.15 | 285795 |
| 1729201200 | 12.33 | -0.17 | -1.36 | 12.5 | 12.55 | 12.31 | 439818 |
| 1729114800 | 12.5 | 0.02 | 0.16 | 12.51 | 12.69 | 12.36 | 132271 |
| 1729028400 | 12.48 | -0.04 | -0.32 | 12.51 | 12.83 | 12.35 | 289964 |
| 1728682800 | 12.52 | -0.22 | -1.73 | 12.8 | 12.8 | 12.46 | 380520 |
| 1728596400 | 12.74 | 0.23 | 1.84 | 12.79 | 12.91 | 12.6 | 429905 |
| 1728510000 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1728423600 | 12.51 | -1.47 | -10.52 | 13.76 | 13.76 | 12.39 | 863207 |
| 1728337200 | 13.98 | -0.5 | -3.45 | 14.52 | 14.74 | 13.88 | 518358 |
| 1728078000 | 14.48 | 0.29 | 2.04 | 14.33 | 14.58 | 14.25 | 259546 |
| 1727991600 | 14.19 | -0.05 | -0.35 | 14.26 | 14.3 | 14.06 | 343739 |
| 1727905200 | 14.24 | 0.02 | 0.14 | 14.32 | 14.37 | 14.11 | 111897 |
| 1727818800 | 14.22 | 0.04 | 0.28 | 14.1 | 14.24 | 13.98 | 166764 |
| 1727730000 | 14.18 | 0 | 0.00 | 14.18 | 14.25 | 13.98 | 270107 |
| 1727473200 | 14.18 | -0.02 | -0.14 | 14.35 | 14.42 | 14.13 | 247759 |
| 1727386800 | 14.2 | -0.2 | -1.39 | 14.25 | 14.3 | 14 | 236341 |
| 1727300400 | 14.4 | -0.22 | -1.50 | 14.56 | 14.64 | 14.34 | 129701 |
| 1727214000 | 14.62 | -0.15 | -1.02 | 14.78 | 14.96 | 14.6 | 79007 |
| 1727127600 | 14.77 | 0.11 | 0.75 | 14.58 | 14.8 | 14.56 | 760029 |
| 1726868400 | 14.66 | -0.05 | -0.34 | 14.84 | 14.84 | 14.51 | 312405 |
| 1726782000 | 14.71 | -0.02 | -0.14 | 14.98 | 14.98 | 14.59 | 126870 |
| 1726695600 | 14.73 | 0.08 | 0.55 | 14.68 | 14.89 | 14.44 | 206776 |
| 1726609200 | 14.65 | 0.35 | 2.45 | 14.31 | 14.76 | 14.22 | 288937 |
| 1726522800 | 14.3 | 0.41 | 2.95 | 13.93 | 14.43 | 13.93 | 175901 |
| 1726263600 | 13.89 | -0.18 | -1.28 | 14.22 | 14.22 | 13.73 | 278501 |
| 1726177200 | 14.07 | -0.23 | -1.61 | 14.34 | 14.41 | 14.07 | 166910 |
| 1726090800 | 14.3 | -0.25 | -1.72 | 14.51 | 14.54 | 14.18 | 247666 |
| 1726004400 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1725918000 | 14.55 | 0.05 | 0.34 | 14.43 | 14.78 | 14.43 | 122194 |
| 1725658800 | 14.5 | -0.4 | -2.68 | 14.9 | 15 | 14.37 | 190230 |
| 1725572400 | 14.9 | -0.08 | -0.53 | 15.09 | 15.09 | 14.7 | 158822 |
| 1725486000 | 14.98 | -0.03 | -0.20 | 15 | 15.12 | 14.93 | 214622 |
| 1725399600 | 15.01 | -0.62 | -3.97 | 15.4 | 15.56 | 15.01 | 147167 |
| 1725054000 | 15.63 | 0.34 | 2.22 | 15.05 | 15.68 | 15.05 | 408896 |
| 1724967600 | 15.29 | 0.17 | 1.12 | 15.19 | 15.43 | 15.19 | 58061 |
| 1724881200 | 15.12 | -0.16 | -1.05 | 15.09 | 15.17 | 14.82 | 96825 |
| 1724794800 | 15.28 | -0.21 | -1.36 | 15.4 | 15.48 | 15.18 | 83041 |
| 1724708400 | 15.49 | 0.27 | 1.77 | 15.22 | 15.5 | 15.22 | 162320 |
| 1724449200 | 15.22 | 0.34 | 2.28 | 14.77 | 15.42 | 14.77 | 119480 |
| 1724362800 | 14.88 | 0.08 | 0.54 | 14.69 | 15 | 14.67 | 157705 |
| 1724276400 | 14.8 | 0.12 | 0.82 | 14.75 | 15.01 | 14.75 | 131530 |
| 1724190000 | 14.68 | -0.14 | -0.94 | 14.75 | 14.9 | 14.51 | 118508 |
| 1724103600 | 14.82 | -0.01 | -0.07 | 14.78 | 15.14 | 14.78 | 115694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
