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 | -1.51 | -7.98941798942 | 18.9 | 18.985 | 16.93 | 23333 | 17.83520486 | CS |
| 4 | 0.5 | 2.96033155713 | 16.89 | 20 | 14.68 | 43980 | 17.98401648 | CS |
| 12 | 4.92 | 39.454691259 | 12.47 | 20 | 10.08 | 52858 | 14.64519024 | CS |
| 26 | 7.21 | 70.8251473477 | 10.18 | 20 | 7.405 | 35611 | 13.30992794 | CS |
| 52 | 4.7 | 37.037037037 | 12.69 | 20 | 7.27 | 27386 | 12.30364812 | CS |
| 156 | -13.66 | -43.9935587762 | 31.05 | 33.9 | 4.935 | 538606 | 13.40034888 | CS |
| 260 | -357.61 | -95.3626666667 | 375 | 393 | 4.935 | 1130651 | 89.75057144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 17 | -0.94 | -5.24 | 17.95 | 18.78 | 16.93 | 25111 |
| 1740180900 | 17.94 | -0.32 | -1.75 | 18.15 | 18.2 | 17.725 | 32191 |
| 1740094500 | 18.26 | 0.15 | 0.83 | 17.99 | 18.4875 | 17.7495 | 19919 |
| 1740008100 | 18.11 | 0.07 | 0.39 | 17.77 | 18.115 | 17 | 15139 |
| 1739921700 | 18.04 | -1.11 | -5.80 | 18.9 | 18.985 | 17.7646 | 24306 |
| 1739576100 | 19.15 | 1.13 | 6.27 | 18.02 | 19.25 | 17.7009 | 84967 |
| 1739489700 | 18.02 | 0.07 | 0.39 | 17.96 | 18.035 | 17.2 | 25002 |
| 1739403300 | 17.95 | -1.04 | -5.48 | 18.33 | 18.5 | 17.3 | 48261 |
| 1739316900 | 18.99 | 2.7 | 16.57 | 16.71 | 20 | 16.71 | 329820 |
| 1739230500 | 16.29 | 1.2 | 7.95 | 15.06 | 16.719999 | 14.68 | 45859 |
| 1738971300 | 15.09 | -0.7 | -4.43 | 15.63 | 15.63 | 15.09 | 16094 |
| 1738884900 | 15.79 | -0.43 | -2.65 | 16.29 | 16.57 | 15.58 | 14590 |
| 1738798500 | 16.219999 | -0.21 | -1.28 | 16.46 | 16.46 | 16.0001 | 16950 |
| 1738712100 | 16.43 | 0.17 | 1.05 | 16.25 | 17.49 | 16.05 | 38252 |
| 1738625700 | 16.26 | -0.04 | -0.25 | 15.69 | 16.52 | 15.6798 | 13373 |
| 1738366500 | 16.3 | 0.08 | 0.49 | 17.1117 | 17.1117 | 16.27 | 17493 |
| 1738280100 | 16.219999 | 0.21 | 1.31 | 16.21 | 16.631699 | 15.93 | 20647 |
| 1738193700 | 16.01 | -0.72 | -4.30 | 16.45 | 16.94 | 15.7 | 25639 |
| 1738107300 | 16.73 | 0.02 | 0.12 | 16.89 | 17.5859 | 16.27 | 22006 |
| 1738020900 | 16.71 | -0.2 | -1.18 | 16.91 | 17.35 | 15.88 | 59157 |
| 1737761700 | 16.91 | 1.91 | 12.73 | 17.18 | 18.2 | 16.489999 | 63749 |
| 1737675300 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1737588900 | 15 | -0.06 | -0.40 | 14.92 | 15.36 | 14.64 | 51481 |
| 1737502500 | 15.06 | 1.32 | 9.61 | 13.7 | 15.08 | 13.5058 | 143425 |
| 1737156900 | 13.74 | 0.22 | 1.63 | 13.62 | 13.91 | 13.1989 | 43770 |
| 1737070500 | 13.52 | -0.2 | -1.46 | 13.58 | 14.26 | 13.32 | 77775 |
| 1736984100 | 13.72 | -0.65 | -4.52 | 14.52 | 14.55 | 13.66 | 46255 |
| 1736897700 | 14.37 | 0.11 | 0.77 | 14.19 | 14.5 | 14.04 | 49149 |
| 1736811300 | 14.26 | -0.45 | -3.06 | 14.29 | 14.5306 | 13.92 | 30894 |
| 1736552100 | 14.71 | 0.05 | 0.34 | 14.36 | 14.7983 | 14.36 | 42380 |
| 1736379300 | 14.66 | -0.32 | -2.14 | 14.89 | 14.99 | 14.3393 | 29565 |
| 1736292900 | 14.98 | 0.59 | 4.10 | 14.21 | 14.98 | 13.51 | 49610 |
| 1736206500 | 14.39 | 0.06 | 0.42 | 14.75 | 14.94 | 14.1171 | 85013 |
| 1735947300 | 14.33 | 0.43 | 3.09 | 13.95 | 14.55 | 13.2 | 83734 |
| 1735860900 | 13.9 | 0.51 | 3.81 | 13.39 | 13.9 | 12.89 | 66481 |
| 1735688100 | 13.39 | 0.59 | 4.61 | 12.8 | 14.36 | 12.8 | 72113 |
| 1735601700 | 12.8 | 0.43 | 3.48 | 12.2 | 13.2699 | 11.57 | 48645 |
| 1735342500 | 12.37 | -1.01 | -7.55 | 13.3 | 13.36 | 12.12 | 25526 |
| 1735256100 | 13.38 | 0.16 | 1.21 | 13.2 | 13.56 | 13 | 26108 |
| 1735077840 | 13.22 | 0.46 | 3.61 | 12.69 | 13.3 | 12.49 | 16430 |
| 1734996900 | 12.76 | -0.02 | -0.16 | 12.62 | 13.2 | 12.29 | 42909 |
| 1734737700 | 12.78 | 0.1 | 0.79 | 12.5 | 13.09 | 12.48 | 71595 |
| 1734651300 | 12.68 | 0.37 | 3.01 | 12.25 | 12.95 | 12.14 | 84043 |
| 1734564900 | 12.31 | -0.3 | -2.38 | 12.78 | 14.49 | 12.08 | 68471 |
| 1734478500 | 12.61 | 2.06 | 19.53 | 12.01 | 13.25 | 11.8785 | 200161 |
| 1734392100 | 10.55 | -0.29 | -2.68 | 10.77 | 11.13 | 10.25 | 82173 |
| 1734132900 | 10.84 | -0.35 | -3.13 | 11.16 | 11.18 | 10.77 | 8227 |
| 1734046500 | 11.19 | -0.03 | -0.27 | 11.36 | 11.7141 | 11.1 | 30678 |
| 1733960100 | 11.22 | -0.51 | -4.35 | 11.77 | 11.86 | 11.22 | 39683 |
| 1733873700 | 11.73 | 0.98 | 9.12 | 10.77 | 11.88 | 10.77 | 32222 |
| 1733787300 | 10.75 | -0.04 | -0.37 | 10.78 | 11.135 | 10.67 | 50595 |
| 1733528100 | 10.79 | 0.09 | 0.84 | 10.65 | 10.98 | 10.65 | 32193 |
| 1733441700 | 10.7 | -0.81 | -7.04 | 11.47 | 11.51 | 10.08 | 113119 |
| 1733355300 | 11.51 | -0.49 | -4.08 | 12 | 12 | 11.48 | 25372 |
| 1733268900 | 12 | -0.46 | -3.69 | 12.47 | 12.55 | 11.8696 | 25994 |
| 1733182500 | 12.46 | -0.35 | -2.73 | 12.82 | 12.83 | 12.0305 | 29390 |
| 1732917840 | 12.81 | 0.47 | 3.81 | 12.34 | 12.92 | 11.985 | 38372 |
| 1732750500 | 12.34 | 0.52 | 4.40 | 12.04 | 12.37 | 11.8 | 12580 |
| 1732664100 | 11.82 | 0.16 | 1.37 | 11.66 | 12.5 | 11.43 | 37176 |
| 1732577700 | 11.66 | -0.24 | -2.02 | 11.99 | 12.92 | 11.65 | 56726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
