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 | 0.86 | 5.04398826979 | 17.05 | 18.29 | 16.295 | 12551411 | 17.1647817 | CS |
| 4 | 4.64 | 34.9660889224 | 13.27 | 18.29 | 10.55 | 16040431 | 14.85665883 | CS |
| 12 | 6.32 | 54.5297670406 | 11.59 | 18.29 | 10.55 | 12839470 | 13.80509563 | CS |
| 26 | 3.38 | 23.2622161046 | 14.53 | 18.29 | 9.335 | 13401653 | 13.05962818 | CS |
| 52 | -1.36 | -7.05760249092 | 19.27 | 22.1599 | 8.4303 | 12913835 | 13.54092926 | CS |
| 156 | -32.2428 | -64.2891324114 | 50.1528 | 60.6 | 8.4303 | 9218747 | 21.19589665 | CS |
| 260 | -0.81 | -4.32692307692 | 18.72 | 100.93 | 7.835 | 7219803 | 27.40195616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 17.48 | 0.29 | 1.69 | 17.1 | 18.245 | 16.8 | 12194761 |
| 1721860500 | 17.19 | -0.08 | -0.46 | 17.32 | 18.29 | 17.1 | 14665107 |
| 1721774100 | 17.27 | 0.33 | 1.95 | 16.77 | 17.88 | 16.629999 | 12179786 |
| 1721687700 | 16.94 | -0.01 | -0.06 | 18.01 | 18.05 | 16.67 | 13743321 |
| 1721428500 | 16.95 | -0.1 | -0.59 | 17.05 | 17.479 | 16.295 | 12873354 |
| 1721342100 | 17.05 | -0.11 | -0.64 | 17.35 | 18.07 | 16.774999 | 21241491 |
| 1721255700 | 17.16 | -0.12 | -0.69 | 16.8 | 17.399 | 16.629999 | 13101661 |
| 1721169300 | 17.28 | 1.62 | 10.34 | 16.1 | 17.365 | 15.66 | 16156241 |
| 1721082900 | 15.66 | -1.54 | -8.95 | 16 | 16.059999 | 14.36 | 21883306 |
| 1720823700 | 17.2 | 1.13 | 7.03 | 16.2 | 17.51 | 16.19 | 19228611 |
| 1720737300 | 16.07 | 2.15 | 15.45 | 14.96 | 16.12 | 14.6 | 23697423 |
| 1720650900 | 13.92 | 0.71 | 5.37 | 13.39 | 14.02 | 13.0102 | 13424440 |
| 1720564500 | 13.21 | 0.56 | 4.43 | 12.53 | 13.36 | 12.35 | 10291402 |
| 1720478100 | 12.65 | 0.44 | 3.60 | 12.49 | 12.805 | 12.355 | 12446754 |
| 1720218900 | 12.21 | 0.05 | 0.41 | 12.1 | 12.74 | 11.93 | 12173400 |
| 1720040640 | 12.16 | 1.21 | 11.05 | 11.34 | 12.17 | 11.04 | 10729868 |
| 1719959700 | 10.95 | 0.04 | 0.32 | 11.05 | 11.39 | 10.55 | 12351995 |
| 1719873300 | 10.915 | -2.36 | -17.75 | 11.88 | 12.1 | 10.88 | 13622004 |
| 1719614100 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1719527700 | 13.27 | 0.57 | 4.49 | 12.79 | 13.615 | 12.585 | 12541751 |
| 1719441300 | 12.7 | -0.26 | -2.01 | 12.9 | 13.125 | 12.3405 | 8660953 |
| 1719354900 | 12.96 | -0.62 | -4.57 | 13.34 | 13.375 | 12.82 | 10600368 |
| 1719268500 | 13.58 | 0.49 | 3.74 | 13.18 | 13.695 | 12.72 | 11607276 |
| 1719009300 | 13.09 | 0.55 | 4.39 | 12.45 | 13.23 | 12.29 | 13483042 |
| 1718922900 | 12.54 | -0.1 | -0.79 | 12.29 | 12.76 | 11.78 | 8331378 |
| 1718750100 | 12.64 | -0.07 | -0.55 | 12.53 | 12.92 | 12.48 | 6496140 |
| 1718663700 | 12.71 | -0.55 | -4.15 | 13.09 | 13.555 | 12.45 | 9667532 |
| 1718404500 | 13.26 | -0.61 | -4.40 | 13.74 | 13.99 | 13.235 | 9717744 |
| 1718318100 | 13.87 | -0.78 | -5.32 | 14.78 | 14.78 | 13.62 | 10201405 |
| 1718231700 | 14.65 | 0.1 | 0.69 | 15.68 | 16.53 | 14.553 | 17299339 |
| 1718145300 | 14.55 | 0.4 | 2.83 | 13.99 | 14.805 | 13.42 | 9325452 |
| 1718058900 | 14.15 | 0.7 | 5.20 | 13.216 | 14.25 | 13.2101 | 9390891 |
| 1717799700 | 13.45 | -0.99 | -6.86 | 13.84 | 13.905 | 13.15 | 11992466 |
| 1717713300 | 14.44 | -0.46 | -3.09 | 14.65 | 14.99 | 14.3 | 11028844 |
| 1717626900 | 14.9 | 0.9 | 6.43 | 14.04 | 15 | 13.7009 | 11196339 |
| 1717540500 | 14 | -0.53 | -3.65 | 14.37 | 14.5854 | 13.99 | 8000029 |
| 1717454100 | 14.53 | 0.07 | 0.48 | 15.02 | 15.03 | 14.28 | 11263899 |
| 1717194900 | 14.46 | -0.04 | -0.28 | 14.64 | 15.15 | 13.76 | 14164593 |
| 1717108500 | 14.5 | 1.13 | 8.45 | 13.52 | 14.74 | 13.505 | 15802734 |
| 1717022100 | 13.37 | -0.13 | -0.96 | 12.99 | 13.485 | 12.63 | 7747019 |
| 1716935700 | 13.5 | 0.11 | 0.82 | 14.02 | 14.3 | 13.27 | 12910324 |
| 1716590100 | 13.39 | 1.4 | 11.68 | 11.94 | 13.425 | 11.94 | 14307164 |
| 1716503700 | 11.99 | -0.93 | -7.20 | 12.95 | 12.97 | 11.66 | 11240685 |
| 1716417300 | 12.92 | 0.95 | 7.94 | 11.81 | 13.38 | 11.72 | 18109255 |
| 1716330900 | 11.97 | 0.55 | 4.82 | 11.32 | 11.99 | 11.31 | 6927634 |
| 1716244500 | 11.42 | -0.47 | -3.95 | 12.08 | 12.14 | 11.26 | 8540567 |
| 1715985300 | 11.89 | -0.36 | -2.94 | 12.16 | 12.43 | 11.77 | 8591132 |
| 1715898900 | 12.25 | 0.16 | 1.32 | 12.14 | 12.605 | 11.76 | 11480276 |
| 1715812500 | 12.09 | -0.18 | -1.47 | 12.87 | 13.2 | 11.655 | 13686405 |
| 1715726100 | 12.27 | 0.75 | 6.51 | 12.52 | 13.3 | 12.09 | 17634948 |
| 1715639700 | 11.52 | 0.26 | 2.31 | 11.32 | 12.4 | 11.32 | 10564769 |
| 1715380500 | 11.26 | -1.15 | -9.27 | 12.5 | 12.78 | 11.215 | 11164868 |
| 1715294100 | 12.41 | 0.9 | 7.82 | 11.99 | 12.46 | 11.285 | 21191205 |
| 1715207700 | 11.51 | -0.27 | -2.29 | 11.38 | 11.685 | 11.25 | 9328106 |
| 1715121300 | 11.78 | -0.21 | -1.75 | 12.05 | 12.06 | 11.65 | 7071025 |
| 1715034900 | 11.99 | 0.09 | 0.76 | 12.19 | 12.27 | 11.83 | 6401288 |
| 1714775700 | 11.9 | 0.95 | 8.68 | 11.59 | 12.39 | 11.56 | 12445080 |
| 1714689300 | 10.95 | 0.88 | 8.74 | 10.47 | 10.96 | 10.151 | 10174714 |
| 1714602900 | 10.07 | -0.22 | -2.14 | 10.34 | 11.05 | 10.04 | 10289940 |
| 1714516500 | 10.29 | -0.43 | -4.01 | 10.4 | 10.685 | 10.22 | 7394666 |
| 1714430100 | 10.72 | 0.43 | 4.18 | 10.55 | 11.095 | 10.51 | 8512887 |
| 1714170900 | 10.29 | 0.58 | 5.97 | 9.82 | 10.32 | 9.7109 | 9896437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
