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 | 2.7 | 17.7748518762 | 15.19 | 17.93 | 15.1 | 2489338 | 15.84641678 | CS |
| 4 | 3.52 | 24.4954766875 | 14.37 | 17.93 | 13.915 | 2250389 | 15.10615927 | CS |
| 12 | 1.65 | 10.1600985222 | 16.24 | 17.93 | 12.935 | 2451218 | 14.6619937 | CS |
| 26 | 0.03 | 0.1679731243 | 17.86 | 18.35 | 12.925 | 2235330 | 14.66026151 | CS |
| 52 | -3.61 | -16.7906976744 | 21.5 | 28.76 | 12.925 | 2346270 | 18.73734434 | CS |
| 156 | -8.8083 | -32.9919882539 | 26.6983 | 30.48 | 12.925 | 2402946 | 19.77276368 | CS |
| 260 | -12.26 | -40.6633499171 | 30.15 | 64.95 | 12.925 | 2659555 | 24.97888571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1737588900 | 15.74 | -0.16 | -1.01 | 15.89 | 16.079999 | 15.69 | 2196833 |
| 1737502500 | 15.9 | -0.13 | -0.81 | 16.094999 | 16.25 | 15.829 | 2791168 |
| 1737156900 | 16.03 | 0.37 | 2.36 | 15.87 | 16.07 | 15.65 | 2720950 |
| 1737070500 | 15.66 | 0.4 | 2.62 | 15.19 | 15.74 | 15.1 | 2232405 |
| 1736984100 | 15.26 | 0.44 | 2.97 | 15.21 | 15.6 | 15.19 | 2655525 |
| 1736897700 | 14.82 | 0.48 | 3.35 | 14.18 | 14.98 | 14.18 | 1710912 |
| 1736811300 | 14.34 | 0.14 | 0.99 | 14.02 | 14.4 | 13.915 | 2315582 |
| 1736552100 | 14.2 | -0.88 | -5.84 | 14.93 | 15 | 13.95 | 2729236 |
| 1736379300 | 15.08 | -0.27 | -1.76 | 15.16 | 15.175 | 14.5 | 3168089 |
| 1736292900 | 15.35 | 0.12 | 0.79 | 15.33 | 15.57 | 15.057 | 2240828 |
| 1736206500 | 15.23 | 0.23 | 1.50 | 15.14 | 15.3499 | 14.99 | 2123133 |
| 1735947300 | 15.005 | 0.02 | 0.10 | 15.05 | 15.1299 | 14.78 | 1881055 |
| 1735860900 | 14.99 | 0.22 | 1.49 | 14.92 | 15.239 | 14.82 | 1712118 |
| 1735688100 | 14.77 | -0.13 | -0.87 | 14.97 | 15.105 | 14.715 | 1690521 |
| 1735601700 | 14.9 | 0.35 | 2.41 | 14.38 | 14.92 | 14.181 | 2177647 |
| 1735342500 | 14.55 | 0.13 | 0.90 | 14.41 | 14.6 | 14.2 | 1933061 |
| 1735256100 | 14.42 | 0.01 | 0.07 | 14.37 | 14.44 | 14.2137 | 1816417 |
| 1735077840 | 14.41 | 0.35 | 2.49 | 14.08 | 14.42 | 14.01 | 1308372 |
| 1734996900 | 14.06 | 0.27 | 1.96 | 13.8 | 14.08 | 13.445 | 2862133 |
| 1734737700 | 13.79 | -0.1 | -0.72 | 13.72 | 14.115 | 13.3201 | 14126471 |
| 1734651300 | 13.89 | 0.94 | 7.26 | 14.075 | 14.59 | 13.645 | 8416906 |
| 1734564900 | 12.95 | -0.54 | -4.00 | 13.57 | 13.85 | 12.935 | 2541437 |
| 1734478500 | 13.49 | -0.27 | -1.96 | 13.77 | 13.77 | 13.381 | 1604100 |
| 1734392100 | 13.76 | -0.01 | -0.07 | 13.6 | 13.9973 | 13.6 | 1808878 |
| 1734132900 | 13.77 | 0.1 | 0.73 | 13.54 | 13.78 | 13.495 | 1983096 |
| 1734046500 | 13.67 | -0.19 | -1.37 | 13.856 | 14.03 | 13.35 | 1576367 |
| 1733960100 | 13.86 | -0.12 | -0.86 | 13.9892 | 14.07 | 13.725 | 1013048 |
| 1733873700 | 13.98 | -0.03 | -0.21 | 14.06 | 14.23 | 13.9 | 1068075 |
| 1733787300 | 14.01 | -0.32 | -2.23 | 14.41 | 14.6 | 13.99 | 1587384 |
| 1733528100 | 14.33 | 0.26 | 1.85 | 14.255 | 14.475 | 14.21 | 1207832 |
| 1733441700 | 14.07 | -0.49 | -3.37 | 14.61 | 14.695 | 14.06 | 1184605 |
| 1733355300 | 14.56 | 0.41 | 2.90 | 14.24 | 14.6 | 14.11 | 1389837 |
| 1733268900 | 14.15 | -0.29 | -2.01 | 14.5 | 14.525 | 14.105 | 1614475 |
| 1733182500 | 14.44 | 0.11 | 0.77 | 14.255 | 14.5 | 14.18 | 2111124 |
| 1732917840 | 14.33 | 0.23 | 1.63 | 14.16 | 14.375 | 14.1 | 991494 |
| 1732750500 | 14.1 | 0.22 | 1.59 | 13.91 | 14.13 | 13.86 | 1415856 |
| 1732664100 | 13.88 | -0.33 | -2.32 | 14.1 | 14.1 | 13.83 | 1636980 |
| 1732577700 | 14.21 | 0.34 | 2.45 | 14 | 14.53 | 14 | 2610349 |
| 1732318500 | 13.87 | 0.42 | 3.12 | 13.58 | 13.985 | 13.58 | 1451439 |
| 1732232100 | 13.45 | 0.1 | 0.75 | 13.37 | 13.53 | 13.26 | 1641558 |
| 1732145700 | 13.35 | -0.08 | -0.60 | 13.47 | 13.62 | 13.24 | 1550548 |
| 1732059300 | 13.43 | -0.36 | -2.61 | 13.585 | 13.7 | 13.355 | 1935353 |
| 1731972900 | 13.79 | -0.15 | -1.08 | 13.89 | 13.91 | 13.61 | 1953270 |
| 1731713700 | 13.94 | -0.64 | -4.39 | 14.585 | 14.69 | 13.9 | 2256862 |
| 1731627300 | 14.58 | 0.18 | 1.25 | 14.475 | 14.75 | 14.255 | 1490720 |
| 1731540900 | 14.4 | 0.14 | 0.98 | 14.305 | 14.57 | 14.12 | 1845974 |
| 1731454500 | 14.26 | -0.54 | -3.65 | 14.56 | 14.5845 | 14.15 | 2145723 |
| 1731368100 | 14.8 | -0.69 | -4.45 | 15.51 | 15.5898 | 14.76 | 2339321 |
| 1731108900 | 15.49 | 0.03 | 0.19 | 15.46 | 15.805 | 15.28 | 2816235 |
| 1731022500 | 15.46 | -1.95 | -11.20 | 16.48 | 16.66 | 15.36 | 5336291 |
| 1730936100 | 17.41 | 0.92 | 5.58 | 17.57 | 17.76 | 17.1355 | 4598642 |
| 1730849700 | 16.489999 | 0.15 | 0.92 | 16.35 | 17.03 | 16.35 | 4076416 |
| 1730763300 | 16.34 | 0.21 | 1.30 | 16.04 | 16.465 | 16 | 2832014 |
| 1730500500 | 16.129999 | 0.09 | 0.56 | 16.059999 | 16.42 | 16.03 | 1972577 |
| 1730414100 | 16.04 | -0.1 | -0.62 | 16.45 | 16.7 | 15.845 | 2218132 |
| 1730327700 | 16.14 | 0.1 | 0.62 | 16 | 16.36 | 15.9501 | 1941373 |
| 1730241300 | 16.04 | 0.37 | 2.36 | 15.6253 | 16.1 | 15.6253 | 1484533 |
| 1730154900 | 15.67 | 0.4 | 2.62 | 15.46 | 15.735 | 15.315 | 2241765 |
| 1729895700 | 15.27 | 0.02 | 0.13 | 15.27 | 15.355 | 15.08 | 1304617 |
| 1729809300 | 15.25 | -0.05 | -0.33 | 15.405 | 15.555 | 15.15 | 1458769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
