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 | -0.745 | -5.15927977839 | 14.44 | 14.94 | 13.695 | 12695 | 13.94092459 | DR |
| 4 | -1.305 | -8.7 | 15 | 15.55 | 13.695 | 9865 | 14.40814822 | DR |
| 12 | 0.07 | 0.51376146789 | 13.625 | 15.55 | 12.5625 | 10488 | 13.85255899 | DR |
| 26 | -3.355 | -19.6774193548 | 17.05 | 17.05 | 12.5625 | 6687 | 13.99384254 | DR |
| 52 | 2.245 | 19.6069868996 | 11.45 | 17.05 | 10.15 | 5501 | 13.83244982 | DR |
| 156 | 1.095 | 8.69047619048 | 12.6 | 17.05 | 8.79 | 4237 | 13.05391731 | DR |
| 260 | 6.275 | 84.5687331536 | 7.42 | 17.05 | 4.2701 | 5115 | 10.39152382 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 13.695 | -0.35 | -2.46 | 13.8 | 13.8 | 13.695 | 421 |
| 1732746540 | 14.04 | -0.11 | -0.78 | 14.04 | 14.04 | 14.04 | 169 |
| 1732660140 | 14.15 | 0.25 | 1.80 | 14.3255 | 14.3255 | 14.1 | 6207 |
| 1732573560 | 13.9 | -0.11 | -0.79 | 14 | 14.39 | 13.85 | 39833 |
| 1732314000 | 14.01 | -0.37 | -2.60 | 14.44 | 14.94 | 14.01 | 4570 |
| 1732227900 | 14.384 | -0.2 | -1.34 | 14.267 | 14.56 | 14.24 | 1200 |
| 1732141740 | 14.58 | 0.14 | 0.97 | 14.45 | 14.887 | 14.21 | 31311 |
| 1732054800 | 14.44 | 0.29 | 2.05 | 14.15 | 14.44 | 14.15 | 6898 |
| 1731968640 | 14.15 | -0.05 | -0.35 | 14.15 | 14.15 | 14.1 | 14287 |
| 1731709260 | 14.2 | 0.09 | 0.64 | 14.2 | 14.35 | 14.0284 | 5738 |
| 1731622800 | 14.11 | 0.18 | 1.27 | 13.92 | 14.35 | 13.92 | 1398 |
| 1731536760 | 13.9325 | -0.42 | -2.91 | 13.8 | 13.9865 | 13.785 | 7136 |
| 1731450480 | 14.35 | -0.44 | -2.97 | 14.1 | 14.35 | 14.1 | 6931 |
| 1731363600 | 14.79 | -0.06 | -0.40 | 15 | 15 | 14.4225 | 42136 |
| 1731104400 | 14.85 | -0.15 | -1.00 | 14.85 | 14.85 | 14.85 | 432 |
| 1731018540 | 15 | 0.07 | 0.50 | 14.92 | 15.46 | 14.92 | 510 |
| 1730931600 | 14.925 | -0.11 | -0.70 | 15.298 | 15.298 | 14.6 | 7499 |
| 1730845680 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 800 |
| 1730759160 | 15.03 | 0.05 | 0.33 | 14.89 | 15.03 | 14.85 | 7125 |
| 1730496420 | 14.98 | -0.14 | -0.93 | 15 | 15.55 | 14.934 | 3259 |
| 1730409780 | 15.12 | 0.61 | 4.20 | 15.17 | 15.2435 | 15.12 | 2150 |
| 1730323500 | 14.51 | -0.12 | -0.82 | 13.7 | 14.58 | 13.7 | 29928 |
| 1730237280 | 14.63 | 0.13 | 0.90 | 14.65 | 14.7 | 14.63 | 23305 |
| 1730150880 | 14.5 | -0.09 | -0.62 | 15.055 | 15.055 | 14.5 | 766 |
| 1729891500 | 14.59 | 0.33 | 2.31 | 14.75 | 15 | 14.59 | 5936 |
| 1729805160 | 14.26 | 0.13 | 0.94 | 14.95 | 14.95 | 14.26 | 9973 |
| 1729718940 | 14.1275 | -0.17 | -1.21 | 14.21 | 14.22 | 13.86 | 3118 |
| 1729632300 | 14.3 | 0 | 0.00 | 14.15 | 14.34 | 14.15 | 5007 |
| 1729545600 | 14.3 | 0.11 | 0.78 | 14.285 | 14.3 | 14.285 | 563 |
| 1729286400 | 14.19 | 0.65 | 4.80 | 13.99 | 14.24 | 13.9 | 4490 |
| 1729200000 | 13.54 | -0.09 | -0.66 | 13.333 | 13.65 | 13.333 | 43269 |
| 1729113960 | 13.63 | 0.28 | 2.10 | 13.5533 | 13.86 | 13.45 | 4697 |
| 1729027680 | 13.3495 | -0.35 | -2.56 | 13.5 | 13.5 | 13.3495 | 3774 |
| 1728941220 | 13.7 | -0.25 | -1.79 | 14 | 14 | 13.7 | 1856 |
| 1728681960 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1728595560 | 13.95 | 0.06 | 0.43 | 13.945 | 13.95 | 13.945 | 583 |
| 1728508980 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
| 1728422580 | 13.89 | -0.5 | -3.47 | 14.69 | 14.69 | 13.89 | 5126 |
| 1728336420 | 14.39 | 0 | 0.00 | 14.39 | 14.39 | 14.39 | 0 |
| 1728077220 | 14.39 | -0.58 | -3.84 | 14.39 | 14.39 | 14.39 | 490 |
| 1727990400 | 14.965 | 0 | 0.00 | 14.965 | 14.965 | 14.965 | 0 |
| 1727904000 | 14.965 | -0.3 | -1.93 | 15.54 | 15.54 | 14.75 | 9145 |
| 1727818140 | 15.26 | 0.34 | 2.28 | 15.26 | 15.26 | 15.26 | 211 |
| 1727731380 | 14.92 | -0.19 | -1.23 | 15.55 | 15.55 | 14.92 | 917 |
| 1727472000 | 15.1055 | 0.61 | 4.18 | 14.88 | 15.15 | 14.88 | 1673 |
| 1727386200 | 14.5 | 0.82 | 5.97 | 14.486 | 14.63 | 14.39 | 3099 |
| 1727299200 | 13.683 | 0.08 | 0.61 | 14.16 | 14.16 | 13.62 | 18022 |
| 1727212800 | 13.6 | 0.84 | 6.59 | 13.5136 | 13.67 | 13.431 | 39442 |
| 1727126940 | 12.759 | -0.59 | -4.41 | 13 | 13 | 12.6086 | 17342 |
| 1726867200 | 13.348 | -0.03 | -0.20 | 13 | 13.85 | 12.87 | 6231 |
| 1726781220 | 13.375 | 0.57 | 4.49 | 12.85 | 13.375 | 12.85 | 25215 |
| 1726694460 | 12.8 | 0.02 | 0.14 | 12.8 | 12.8 | 12.8 | 1236 |
| 1726608240 | 12.7825 | -0.31 | -2.39 | 12.89 | 12.89 | 12.7825 | 2039 |
| 1726521720 | 13.095 | 0.4 | 3.13 | 12.83 | 13.095 | 12.83 | 1372 |
| 1726262940 | 12.6975 | 0.04 | 0.36 | 12.8 | 12.8 | 12.6925 | 12024 |
| 1726176540 | 12.6525 | -0.15 | -1.15 | 13 | 13 | 12.6525 | 4602 |
| 1726090140 | 12.8 | -0.23 | -1.73 | 12.5625 | 12.8 | 12.5625 | 30419 |
| 1726003500 | 13.025 | -0.07 | -0.50 | 13.045 | 13.195 | 12.69 | 18292 |
| 1725917160 | 13.09 | -0.75 | -5.40 | 13.2 | 13.2645 | 12.9 | 51795 |
| 1725658020 | 13.8375 | 0.33 | 2.42 | 13.625 | 13.8375 | 13.625 | 1291 |
| 1725571440 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1725485040 | 13.51 | -0.36 | -2.56 | 13.51 | 13.51 | 13.51 | 339 |
| 1725398880 | 13.865 | -0.86 | -5.84 | 13.1 | 13.865 | 13.1 | 2908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
