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 | -5.97 | -38.4417256922 | 15.53 | 15.55 | 14.92 | 103600 | 15.25668999 | CS |
| 4 | -7.12 | -42.6858513189 | 16.68 | 17.09 | 14.92 | 96221 | 16.05579957 | CS |
| 12 | -9.85 | -50.7470376095 | 19.41 | 19.78 | 14.92 | 94570 | 17.23124343 | CS |
| 26 | -5.77 | -37.6386170907 | 15.33 | 23.22 | 14.92 | 112450 | 18.88832847 | CS |
| 52 | -13.27 | -58.1252737626 | 22.83 | 24.8999 | 14.3809 | 64679 | 18.80141402 | CS |
| 156 | -16.94 | -63.9245283019 | 26.5 | 26.5 | 14.3809 | 61860 | 18.90154863 | CS |
| 260 | -16.94 | -63.9245283019 | 26.5 | 26.5 | 14.3809 | 61860 | 18.90154863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 15.34 | 0.24 | 1.59 | 15.06 | 15.5 | 15.0474 | 126361 |
| 1720218900 | 15.1 | -0.16 | -1.05 | 15.11 | 15.19 | 14.92 | 79158 |
| 1720040640 | 15.26 | -0.01 | -0.07 | 15.21 | 15.3 | 14.94 | 90405 |
| 1719959700 | 15.27 | -0.48 | -3.05 | 15.53 | 15.55 | 15.2 | 118474 |
| 1719873300 | 15.75 | -0.37 | -2.30 | 15.41 | 15.91 | 15.38 | 198325 |
| 1719614100 | 16.12 | -0.26 | -1.59 | 15.91 | 16.239999 | 15.71 | 184650 |
| 1719527700 | 16.379999 | -0.11 | -0.67 | 16.45 | 16.5 | 16.35 | 75222 |
| 1719441300 | 16.489999 | 0.21 | 1.29 | 16.18 | 16.61 | 16.17 | 106040 |
| 1719354900 | 16.28 | -0.34 | -2.05 | 16.04 | 16.6 | 16.02 | 152179 |
| 1719268500 | 16.62 | -0.17 | -1.01 | 16.37 | 16.69 | 16.37 | 148325 |
| 1719009300 | 16.79 | 0.7 | 4.35 | 16.61 | 16.975 | 16.48 | 150059 |
| 1718922900 | 16.09 | 0.23 | 1.45 | 16.25 | 16.379999 | 16.02 | 74505 |
| 1718750100 | 15.86 | -0.48 | -2.94 | 16.16 | 16.18 | 15.8 | 91333 |
| 1718663700 | 16.34 | -0.19 | -1.15 | 16.45 | 16.53 | 16.11 | 47962 |
| 1718404500 | 16.53 | 0.24 | 1.47 | 16.35 | 16.69 | 16.35 | 48997 |
| 1718318100 | 16.29 | -0.56 | -3.32 | 16.6 | 16.6 | 16.1 | 55273 |
| 1718231700 | 16.85 | -0.02 | -0.12 | 17.05 | 17.05 | 16.79 | 30786 |
| 1718145300 | 16.87 | -0.1 | -0.59 | 16.68 | 16.94 | 16.629999 | 41208 |
| 1718058900 | 16.97 | 0.62 | 3.79 | 16.43 | 16.97 | 16.379999 | 60447 |
| 1717799700 | 16.35 | -0.47 | -2.79 | 16.18 | 16.6 | 16.16 | 127519 |
| 1717713300 | 16.82 | -0.99 | -5.56 | 16.94 | 17.05 | 16.6601 | 115285 |
| 1717626900 | 17.81 | -0.26 | -1.44 | 18.05 | 18.05 | 17.73 | 50140 |
| 1717540500 | 18.07 | -0.29 | -1.58 | 18.36 | 18.5 | 18.07 | 41490 |
| 1717454100 | 18.36 | 0.04 | 0.22 | 18.12 | 18.41 | 18.07 | 45061 |
| 1717194900 | 18.32 | 0.25 | 1.38 | 18.46 | 18.59 | 18.18 | 54977 |
| 1717108500 | 18.07 | 0.03 | 0.17 | 18.38 | 18.38 | 18.04 | 69081 |
| 1717022100 | 18.04 | -0.44 | -2.38 | 18.02 | 18.22 | 18 | 87048 |
| 1716935700 | 18.48 | 1.11 | 6.39 | 17.85 | 18.52 | 17.815 | 133880 |
| 1716590100 | 17.37 | 0.65 | 3.89 | 16.98 | 17.3743 | 16.85 | 116471 |
| 1716503700 | 16.719999 | -0.04 | -0.24 | 17.47 | 17.47 | 16.61 | 75111 |
| 1716417300 | 16.76 | -0.29 | -1.70 | 16.6 | 17.0493 | 16.6 | 64304 |
| 1716330900 | 17.05 | -0.04 | -0.23 | 16.7 | 17.19 | 16.67 | 105489 |
| 1716244500 | 17.09 | 0.12 | 0.71 | 17.02 | 17.16 | 16.92 | 76147 |
| 1715985300 | 16.97 | -0.37 | -2.13 | 17.18 | 17.2 | 16.97 | 48445 |
| 1715898900 | 17.34 | -0.18 | -1.03 | 17.23 | 17.46 | 16.975 | 84941 |
| 1715812500 | 17.52 | -0.01 | -0.06 | 17.79 | 17.85 | 17.52 | 49370 |
| 1715726100 | 17.53 | -0.34 | -1.90 | 18.07 | 18.13 | 17.53 | 70604 |
| 1715639700 | 17.87 | 0.14 | 0.79 | 17.66 | 18.085 | 17.66 | 109911 |
| 1715380500 | 17.73 | -0.14 | -0.78 | 18.02 | 18.04 | 17.72 | 58018 |
| 1715294100 | 17.87 | 0.09 | 0.51 | 17.89 | 18.08 | 17.85 | 47597 |
| 1715207700 | 17.78 | 0.08 | 0.45 | 17.52 | 17.91 | 17.52 | 38601 |
| 1715121300 | 17.7 | -0.45 | -2.48 | 18.18 | 18.23 | 17.66 | 49823 |
| 1715034900 | 18.15 | 0.2 | 1.11 | 17.96 | 18.24 | 17.92 | 40202 |
| 1714775700 | 17.95 | 0.02 | 0.11 | 18.43 | 18.45 | 17.88 | 96887 |
| 1714689300 | 17.93 | 0.3 | 1.70 | 17.97 | 18 | 17.76 | 93371 |
| 1714602900 | 17.63 | 0.07 | 0.40 | 17.8 | 17.92 | 17.52 | 78357 |
| 1714516500 | 17.56 | -0.37 | -2.06 | 18.23 | 18.36 | 17.5 | 235944 |
| 1714430100 | 17.93 | 0.35 | 1.99 | 17.77 | 18.23 | 17.77 | 166055 |
| 1714170900 | 17.58 | 0.33 | 1.91 | 17.28 | 17.79 | 17.23 | 180383 |
| 1714084500 | 17.25 | -1.56 | -8.29 | 17.71 | 17.73 | 17.12 | 300384 |
| 1713998100 | 18.81 | 0.18 | 0.97 | 19.11 | 19.13 | 18.59 | 107130 |
| 1713911700 | 18.63 | 0.09 | 0.49 | 18.48 | 18.8599 | 18.48 | 112792 |
| 1713825300 | 18.54 | 0.02 | 0.11 | 18.41 | 18.66 | 18.33 | 83685 |
| 1713566100 | 18.52 | -0.24 | -1.28 | 18.65 | 18.87 | 18.36 | 68234 |
| 1713479700 | 18.76 | -0.5 | -2.60 | 19.07 | 19.09 | 18.42 | 84425 |
| 1713393300 | 19.26 | -0.13 | -0.67 | 19.51 | 19.51 | 19.05 | 73885 |
| 1713306900 | 19.39 | -0.35 | -1.77 | 19.24 | 19.78 | 19.16 | 108129 |
| 1713220500 | 19.74 | 0.42 | 2.17 | 19.74 | 20.1 | 19.59 | 196536 |
| 1712961300 | 19.32 | -1.02 | -5.01 | 19.74 | 19.74 | 19.09 | 118676 |
| 1712874900 | 20.34 | -0.03 | -0.15 | 20.67 | 20.67 | 20.23 | 88586 |
| 1712788500 | 20.37 | -0.73 | -3.46 | 20.82 | 20.85 | 20.17 | 79942 |
| 1712702100 | 21.1 | -0.19 | -0.89 | 21.01 | 21.25 | 20.57 | 150452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
