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 | -0.06 | -0.375 | 16 | 16.75 | 14.8 | 226384 | 15.69666589 | CS |
| 4 | -1.06 | -6.23529411765 | 17 | 20.8 | 14.8 | 217879 | 17.14406038 | CS |
| 12 | 6.94 | 77.1111111111 | 9 | 20.8 | 8.84 | 159403 | 15.59470611 | CS |
| 26 | 8.98 | 129.022988506 | 6.96 | 20.8 | 6.78 | 126632 | 12.67547957 | CS |
| 52 | 12.2 | 326.203208556 | 3.74 | 20.8 | 3.6 | 80084 | 11.10254353 | CS |
| 156 | 14.03 | 734.554973822 | 1.91 | 20.8 | 1.36 | 37256 | 8.66347056 | CS |
| 260 | 14.59 | 1080.74074074 | 1.35 | 20.8 | 0.55 | 33542 | 6.3920401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 15.94 | -0.12 | -0.75 | 16.579999 | 16.579999 | 15.75 | 100012 |
| 1719265200 | 16.059999 | 0.89 | 5.87 | 15.05 | 16.52 | 15.05 | 145731 |
| 1719006000 | 15.17 | -0.69 | -4.35 | 15.77 | 15.85 | 15.14 | 168986 |
| 1718919600 | 15.86 | 0.36 | 2.32 | 15.75 | 16.75 | 15.75 | 424335 |
| 1718833200 | 15.5 | -0.47 | -2.94 | 16 | 16.48 | 14.8 | 292855 |
| 1718746800 | 15.97 | -0.66 | -3.97 | 16.6 | 17.1 | 15.85 | 199002 |
| 1718660400 | 16.629999 | -0.27 | -1.60 | 16.85 | 17.45 | 16.45 | 304014 |
| 1718401200 | 16.9 | -0.87 | -4.90 | 18 | 18.39 | 16.719999 | 375733 |
| 1718314800 | 17.77 | -1.15 | -6.08 | 19.05 | 19.12 | 17.75 | 307425 |
| 1718228400 | 18.92 | -1.58 | -7.71 | 20.8 | 20.8 | 18.72 | 254609 |
| 1718142000 | 20.5 | 2.65 | 14.85 | 19.35 | 20.69 | 18.55 | 486103 |
| 1718055600 | 17.85 | 1.06 | 6.31 | 16.82 | 17.93 | 16.45 | 188780 |
| 1717796400 | 16.79 | 0.3 | 1.82 | 16.649999 | 16.96 | 16.379999 | 84298 |
| 1717710000 | 16.489999 | -0.63 | -3.68 | 17.17 | 17.18 | 16.39 | 85206 |
| 1717623600 | 17.12 | 1.13 | 7.07 | 15.98 | 17.44 | 15.97 | 146706 |
| 1717537200 | 15.99 | -0.76 | -4.54 | 16.46 | 16.67 | 15.82 | 219821 |
| 1717450800 | 16.75 | -0.57 | -3.29 | 17.56 | 17.56 | 16.73 | 106048 |
| 1717191600 | 17.32 | -0.22 | -1.25 | 17.51 | 17.79 | 16.99 | 123280 |
| 1717105200 | 17.54 | 0.26 | 1.50 | 17.26 | 17.89 | 17.08 | 103083 |
| 1717018800 | 17.28 | 0.28 | 1.65 | 17 | 18.15 | 16.85 | 241543 |
| 1716932400 | 17 | -0.45 | -2.58 | 17.5 | 17.73 | 16.77 | 158061 |
| 1716846000 | 17.45 | 0.09 | 0.52 | 17.53 | 17.65 | 17.25 | 77878 |
| 1716586800 | 17.36 | 0.77 | 4.64 | 16.76 | 17.48 | 16.55 | 103817 |
| 1716500400 | 16.59 | 0.54 | 3.36 | 16.2 | 16.8 | 16.2 | 101572 |
| 1716414000 | 16.05 | -1 | -5.87 | 17 | 17 | 15.91 | 125030 |
| 1716327600 | 17.05 | 1.32 | 8.39 | 15.74 | 17.07 | 15.74 | 206519 |
| 1715982000 | 15.73 | -0.66 | -4.03 | 16.399999 | 16.399999 | 15.52 | 99044 |
| 1715895600 | 16.39 | 0.06 | 0.37 | 16.329999 | 16.39 | 15.86 | 82490 |
| 1715809200 | 16.329999 | -0.22 | -1.33 | 16.5 | 16.55 | 15.89 | 145163 |
| 1715722800 | 16.55 | 0.85 | 5.41 | 15.7 | 16.559999 | 15.7 | 179725 |
| 1715636400 | 15.7 | 0.5 | 3.29 | 15.3 | 15.9 | 15.3 | 94846 |
| 1715377200 | 15.2 | -0.2 | -1.30 | 15.5 | 15.5 | 15.03 | 73562 |
| 1715290800 | 15.4 | 0.4 | 2.67 | 15 | 15.87 | 15 | 151038 |
| 1715204400 | 15 | 0.29 | 1.97 | 14.72 | 15.25 | 14.64 | 63158 |
| 1715118000 | 14.71 | -0.47 | -3.10 | 15.43 | 15.45 | 14.71 | 120874 |
| 1715031600 | 15.18 | 0.81 | 5.64 | 14.7 | 15.61 | 14.69 | 241508 |
| 1714772400 | 14.37 | 0.13 | 0.91 | 14.25 | 14.6 | 14.22 | 48211 |
| 1714686000 | 14.24 | 0.61 | 4.48 | 13.7 | 14.71 | 13.68 | 119285 |
| 1714599600 | 13.63 | -0.87 | -6.00 | 14.58 | 14.58 | 13.51 | 105352 |
| 1714513200 | 14.5 | -0.25 | -1.69 | 14.88 | 14.88 | 14.39 | 46480 |
| 1714426800 | 14.75 | -0.29 | -1.93 | 15.12 | 15.12 | 14.24 | 160068 |
| 1714167600 | 15.04 | 0.91 | 6.44 | 14.3 | 15.2 | 14.3 | 190375 |
| 1714081200 | 14.13 | -0.22 | -1.53 | 14.4 | 14.53 | 14.05 | 64219 |
| 1713994800 | 14.35 | -0.58 | -3.88 | 14.95 | 14.95 | 14.17 | 88612 |
| 1713908400 | 14.93 | 1.12 | 8.11 | 13.86 | 15 | 13.7 | 160714 |
| 1713822000 | 13.81 | -0.44 | -3.09 | 14.25 | 14.5 | 13.36 | 189089 |
| 1713562800 | 14.25 | 0.35 | 2.52 | 13.95 | 14.85 | 13.95 | 206795 |
| 1713476400 | 13.9 | 0.73 | 5.54 | 13.24 | 14.1 | 13.2 | 243102 |
| 1713390000 | 13.17 | 0.57 | 4.52 | 12.45 | 13.17 | 12.45 | 168395 |
| 1713303600 | 12.6 | -0.1 | -0.79 | 12.5 | 12.7 | 12.5 | 90675 |
| 1713217200 | 12.7 | 0.22 | 1.76 | 12.76 | 12.76 | 12.28 | 136974 |
| 1712958000 | 12.48 | 0.68 | 5.76 | 12 | 12.8 | 11.99 | 229360 |
| 1712871600 | 11.8 | 2.2 | 22.92 | 10.52 | 11.9 | 10.2 | 371107 |
| 1712785200 | 9.6 | 0.23 | 2.45 | 9.36 | 9.7899999 | 9.3 | 74985 |
| 1712698800 | 9.3699999 | -0.42 | -4.29 | 9.75 | 9.8 | 9.26 | 59068 |
| 1712612400 | 9.7899999 | 0.16 | 1.66 | 9.6199999 | 9.81 | 9.51 | 66361 |
| 1712353200 | 9.63 | 0.47 | 5.13 | 9.1 | 9.75 | 9.1 | 98337 |
| 1712266800 | 9.16 | 0.24 | 2.69 | 8.96 | 9.48 | 8.92 | 109135 |
| 1712180400 | 8.92 | -0.08 | -0.89 | 9 | 9 | 8.84 | 27201 |
| 1712094000 | 9 | -0.1 | -1.10 | 9.11 | 9.11 | 8.84 | 58759 |
| 1712007600 | 9.1 | -0.03 | -0.33 | 9.3 | 9.41 | 8.93 | 57227 |
| 1711662000 | 9.13 | 0.51 | 5.92 | 8.63 | 9.33 | 8.63 | 111885 |
| 1711575600 | 8.6199999 | 0.22 | 2.62 | 8.45 | 8.71 | 8.35 | 117557 |
| 1711489200 | 8.4 | 0.33 | 4.09 | 8.05 | 8.56 | 8.05 | 83593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
