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 | -0.5 | -3.18268618714 | 15.71 | 16.02 | 15.01 | 1246070 | 15.52948613 | CS |
| 4 | 0.23 | 1.53538050734 | 14.98 | 17.38 | 13.39 | 1683503 | 15.00713015 | CS |
| 12 | -8.57 | -36.0386879731 | 23.78 | 25.38 | 13.39 | 2317348 | 16.6977148 | CS |
| 26 | -12.16 | -44.428206065 | 27.37 | 30.4175 | 13.39 | 1767205 | 19.7351246 | CS |
| 52 | -19.34 | -55.976845152 | 34.55 | 42.08 | 13.39 | 1349659 | 24.57752576 | CS |
| 156 | -33.42 | -68.7230104874 | 48.63 | 53.15 | 13.39 | 966554 | 31.13058441 | CS |
| 260 | -12.35 | -44.8113207547 | 27.56 | 68.32 | 13.39 | 920705 | 34.72450191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 15.57 | 0.09 | 0.58 | 15.37 | 15.66 | 15.35 | 572197 |
| 1732750500 | 15.48 | 0.21 | 1.38 | 15.37 | 15.73 | 15.31 | 1046789 |
| 1732664100 | 15.27 | -0.48 | -3.05 | 15.64 | 15.72 | 15.01 | 1486404 |
| 1732577700 | 15.75 | 0.31 | 2.01 | 15.71 | 16.02 | 15.62 | 1878888 |
| 1732318500 | 15.44 | 0.47 | 3.14 | 15.16 | 15.71 | 15.05 | 1381649 |
| 1732232100 | 14.97 | 0.99 | 7.08 | 13.92 | 15.13 | 13.92 | 1647082 |
| 1732145700 | 13.98 | 0.31 | 2.27 | 13.52 | 13.99 | 13.5 | 1421338 |
| 1732059300 | 13.67 | -0.23 | -1.65 | 13.81 | 13.91 | 13.555 | 1294993 |
| 1731972900 | 13.9 | 0.13 | 0.94 | 13.91 | 13.93 | 13.53 | 2419241 |
| 1731713700 | 13.77 | -0.21 | -1.50 | 14.07 | 14.07 | 13.39 | 2387869 |
| 1731627300 | 13.98 | 0.08 | 0.58 | 13.9 | 14.65 | 13.85 | 2232421 |
| 1731540900 | 13.9 | -3.28 | -19.09 | 15 | 15 | 13.77 | 5404899 |
| 1731454500 | 17.18 | 0.12 | 0.70 | 17.01 | 17.38 | 16.84 | 1997387 |
| 1731368100 | 17.06 | 0.45 | 2.71 | 17 | 17.08 | 16.71 | 1264018 |
| 1731108900 | 16.61 | 0.08 | 0.48 | 16.559999 | 16.649999 | 16.075 | 1237592 |
| 1731022500 | 16.53 | 0.15 | 0.92 | 16.25 | 16.635 | 16.239999 | 1100741 |
| 1730936100 | 16.379999 | 0.59 | 3.74 | 16.19 | 16.425 | 15.61 | 1249924 |
| 1730849700 | 15.79 | 0.64 | 4.22 | 15.04 | 15.9002 | 14.93 | 1137275 |
| 1730763300 | 15.15 | 0.15 | 1.00 | 14.98 | 15.4 | 14.91 | 1127705 |
| 1730500500 | 15 | -0.05 | -0.33 | 15.16 | 15.23 | 14.955 | 895797 |
| 1730414100 | 15.05 | -0.33 | -2.15 | 15.38 | 15.385 | 14.98 | 1037991 |
| 1730327700 | 15.38 | -0.26 | -1.66 | 15.53 | 15.97 | 15.315 | 869676 |
| 1730241300 | 15.64 | -0.19 | -1.20 | 15.77 | 16.07 | 15.6 | 1223647 |
| 1730154900 | 15.83 | 0.38 | 2.46 | 15.72 | 15.98 | 15.63 | 3174245 |
| 1729895700 | 15.45 | -0.1 | -0.64 | 15.63 | 15.845 | 15.325 | 1736498 |
| 1729809300 | 15.55 | -0.31 | -1.95 | 15.84 | 16.32 | 15.54 | 1114224 |
| 1729722900 | 15.86 | -0.27 | -1.67 | 16.059999 | 16.239999 | 15.76 | 1070358 |
| 1729636500 | 16.129999 | -0.22 | -1.35 | 16.37 | 16.379999 | 16.024999 | 1020475 |
| 1729550100 | 16.35 | -0.5 | -2.97 | 16.92 | 17.03 | 16.32 | 1714356 |
| 1729290900 | 16.85 | 0.17 | 1.02 | 16.75 | 16.87 | 16.37 | 1454839 |
| 1729204500 | 16.68 | 0.11 | 0.66 | 16.309999 | 17.08 | 16.23 | 2145833 |
| 1729118100 | 16.57 | 0.8 | 5.07 | 15.79 | 16.64 | 15.69 | 3242789 |
| 1729031700 | 15.77 | 0.04 | 0.25 | 15.66 | 15.95 | 15.46 | 2322205 |
| 1728945300 | 15.73 | -0.37 | -2.30 | 16.129999 | 16.129999 | 15.54 | 2597309 |
| 1728686100 | 16.1 | -0.35 | -2.13 | 16.37 | 16.51 | 16.085 | 1117616 |
| 1728599700 | 16.45 | 0.01 | 0.06 | 16.26 | 16.559999 | 16.16 | 1066900 |
| 1728513300 | 16.44 | 0.12 | 0.74 | 16.5 | 16.66 | 16.225 | 2408543 |
| 1728426900 | 16.32 | 0.23 | 1.43 | 16.27 | 16.5544 | 16.059999 | 2409344 |
| 1728340500 | 16.09 | -0.21 | -1.29 | 16.27 | 16.34 | 15.955 | 1950872 |
| 1728081300 | 16.3 | 0.48 | 3.03 | 16.059999 | 16.46 | 15.95 | 1943080 |
| 1727994900 | 15.82 | -0.51 | -3.12 | 16.32 | 16.32 | 15.8 | 1423780 |
| 1727908500 | 16.329999 | 0.15 | 0.93 | 16.16 | 16.629999 | 15.9 | 1500860 |
| 1727822100 | 16.18 | -0.58 | -3.46 | 16.89 | 16.89 | 16.129999 | 1296127 |
| 1727735700 | 16.76 | -0.04 | -0.24 | 16.649999 | 17.012 | 16.6 | 1430488 |
| 1727476500 | 16.8 | 0.08 | 0.48 | 16.95 | 17.27 | 16.78 | 1837758 |
| 1727390100 | 16.719999 | 0.07 | 0.42 | 16.92 | 17.1328 | 16.62 | 2086064 |
| 1727303700 | 16.649999 | -0.5 | -2.92 | 17.11 | 17.21 | 16.51 | 2487551 |
| 1727217300 | 17.15 | -0.04 | -0.23 | 17.38 | 17.44 | 16.97 | 2612324 |
| 1727130900 | 17.19 | 0.57 | 3.43 | 16.649999 | 17.225 | 16.46 | 3670540 |
| 1726871700 | 16.62 | 0.16 | 0.97 | 16.35 | 17.11 | 15.75 | 19314531 |
| 1726785300 | 16.46 | -7.98 | -32.65 | 17.6 | 17.97 | 13.93 | 19157610 |
| 1726698900 | 24.44 | -0.38 | -1.53 | 24.78 | 25.19 | 24.425 | 1504533 |
| 1726612500 | 24.82 | 0.51 | 2.10 | 24.54 | 25.38 | 24.54 | 1467201 |
| 1726526100 | 24.31 | 0.16 | 0.66 | 24.33 | 24.66 | 24.17 | 1471357 |
| 1726266900 | 24.15 | 0.9 | 3.87 | 23.57 | 24.19 | 23.37 | 1123478 |
| 1726180500 | 23.25 | 0.35 | 1.53 | 22.99 | 23.585 | 22.35 | 1741144 |
| 1726094100 | 22.9 | -0.24 | -1.04 | 23.13 | 23.2199 | 22.23 | 1246006 |
| 1726007700 | 23.14 | -0.4 | -1.70 | 23.49 | 23.555 | 22.38 | 1465437 |
| 1725921300 | 23.54 | 0.35 | 1.51 | 23.78 | 23.935 | 23.18 | 2017425 |
| 1725662100 | 23.19 | -0.5 | -2.11 | 23.77 | 23.94 | 22.81 | 1638784 |
| 1725575700 | 23.69 | -0.1 | -0.42 | 23.93 | 24.11 | 23.335 | 1377383 |
| 1725489300 | 23.79 | 0.2 | 0.85 | 23.53 | 24.21 | 23.24 | 1775061 |
| 1725402900 | 23.59 | 0.1 | 0.43 | 23.17 | 24.22 | 23.145 | 2158106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
