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 | -0.95 | -6.87907313541 | 13.81 | 14.07 | 12.79 | 4772397 | 13.36163068 | CS |
| 4 | -2.81 | -17.9323548181 | 15.67 | 16.2304 | 12.79 | 4107713 | 14.39882087 | CS |
| 12 | -5.17 | -28.6744315031 | 18.03 | 18.385 | 12.79 | 4520518 | 16.00068856 | CS |
| 26 | -7.43 | -36.6190241498 | 20.29 | 22.63 | 12.79 | 4590051 | 17.99053057 | CS |
| 52 | -11.27 | -46.7053460423 | 24.13 | 26.44 | 12.79 | 4707871 | 20.20813096 | CS |
| 156 | -7.1 | -35.5711422846 | 19.96 | 26.44 | 9.46 | 5098868 | 16.32267386 | CS |
| 260 | -0.09 | -0.694980694981 | 12.95 | 38.99 | 6.535 | 5311125 | 17.73782348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 13.09 | 0 | 0.00 | 13.15 | 13.36 | 12.79 | 5610591 |
| 1740699600 | 13.09 | -0.35 | -2.60 | 13.45 | 13.49 | 13.035 | 3979606 |
| 1740613200 | 13.44 | 0.08 | 0.60 | 13.56 | 13.645 | 13.16 | 5372437 |
| 1740526800 | 13.36 | -0.54 | -3.88 | 13.97 | 14.07 | 13.305 | 4828113 |
| 1740440400 | 13.9 | 0.13 | 0.94 | 13.81 | 13.99 | 13.81 | 4071240 |
| 1740181200 | 13.77 | -0.62 | -4.31 | 14.63 | 14.63 | 13.64 | 3879110 |
| 1740094800 | 14.39 | -0.05 | -0.35 | 14.33 | 14.44 | 14.2 | 3249454 |
| 1740008400 | 14.44 | -0.28 | -1.90 | 14.55 | 14.615 | 14.34 | 3464884 |
| 1739922000 | 14.72 | 0.36 | 2.51 | 14.4 | 14.85 | 14.32 | 6105245 |
| 1739576400 | 14.36 | 0.04 | 0.28 | 14.39 | 14.44 | 14.075 | 2931913 |
| 1739490000 | 14.32 | 0.12 | 0.85 | 14.34 | 14.475 | 14.165 | 3018315 |
| 1739403600 | 14.2 | -0.28 | -1.93 | 14.3 | 14.345 | 14.11 | 4119319 |
| 1739317200 | 14.48 | -0.47 | -3.14 | 14.8 | 14.95 | 14.47 | 4525611 |
| 1739230800 | 14.95 | -0.65 | -4.17 | 15.72 | 15.772 | 14.895 | 6011123 |
| 1738971600 | 15.6 | -0.45 | -2.80 | 16.01 | 16.04 | 15.5 | 3751290 |
| 1738885200 | 16.05 | 0.23 | 1.45 | 16 | 16.2304 | 15.845 | 3638829 |
| 1738798800 | 15.82 | 0.04 | 0.25 | 15.5 | 15.84 | 15.45 | 2844466 |
| 1738712400 | 15.78 | 0.28 | 1.81 | 15.58 | 15.92 | 15.5 | 2606325 |
| 1738626000 | 15.5 | -0.64 | -3.97 | 15.67 | 15.9 | 15.37 | 4038674 |
| 1738366800 | 16.14 | -0.41 | -2.48 | 16.54 | 16.68 | 16 | 3241615 |
| 1738280400 | 16.55 | 0.15 | 0.91 | 16.59 | 16.69 | 16.305 | 2252429 |
| 1738194000 | 16.399999 | -0.24 | -1.44 | 16.64 | 16.75 | 16.34 | 3203757 |
| 1738107600 | 16.64 | -0.14 | -0.83 | 16.83 | 17.07 | 16.62 | 4257804 |
| 1738021200 | 16.78 | -0.51 | -2.95 | 17.19 | 17.35 | 16.67 | 3986741 |
| 1737762000 | 17.29 | 0.11 | 0.64 | 17.33 | 17.63 | 17.26 | 3424398 |
| 1737675600 | 17.18 | 0 | 0.00 | 17.18 | 17.18 | 17.18 | 0 |
| 1737589200 | 17.18 | -0.06 | -0.35 | 17.02 | 17.52 | 16.97 | 3615416 |
| 1737502800 | 17.24 | 1.21 | 7.55 | 16.649999 | 17.33 | 16.6 | 7609944 |
| 1737157200 | 16.03 | 0.45 | 2.89 | 15.8 | 16.18 | 15.63 | 4772083 |
| 1737070800 | 15.58 | -0.53 | -3.29 | 16.02 | 16.1 | 15.56 | 5559858 |
| 1736984400 | 16.11 | 0.19 | 1.19 | 16.309999 | 16.45 | 16.09 | 4305946 |
| 1736898000 | 15.92 | 0.43 | 2.78 | 15.56 | 15.97 | 15.485 | 3912299 |
| 1736811600 | 15.49 | -0.74 | -4.56 | 16.94 | 17.045 | 15.36 | 7493205 |
| 1736552400 | 16.23 | -0.29 | -1.76 | 16.309999 | 16.52 | 15.85 | 5985188 |
| 1736379600 | 16.52 | -0.2 | -1.20 | 16.34 | 16.575 | 16.12 | 4618591 |
| 1736293200 | 16.719999 | -0.5 | -2.90 | 17.2 | 17.4 | 16.6 | 4799066 |
| 1736206800 | 17.22 | 0.04 | 0.23 | 17.29 | 17.43 | 17.085 | 3421683 |
| 1735947600 | 17.18 | 0.05 | 0.29 | 17.16 | 17.22 | 16.9247 | 3319690 |
| 1735861200 | 17.13 | 0.46 | 2.76 | 16.85 | 17.27 | 16.754999 | 3812035 |
| 1735688400 | 16.67 | 0.27 | 1.65 | 16.51 | 16.76 | 16.36 | 4338500 |
| 1735602000 | 16.399999 | -0.06 | -0.36 | 16.25 | 16.52 | 16.059999 | 3189011 |
| 1735342800 | 16.46 | -0.09 | -0.54 | 16.44 | 16.83 | 16.43 | 3551213 |
| 1735256400 | 16.55 | 0.04 | 0.24 | 16.48 | 16.78 | 16.32 | 3777184 |
| 1735077840 | 16.51 | -0.26 | -1.55 | 16.77 | 16.8 | 16.42 | 1778516 |
| 1734997200 | 16.77 | 0.08 | 0.48 | 16.6 | 16.87 | 16.559999 | 3195533 |
| 1734738000 | 16.69 | 0.33 | 2.02 | 16.25 | 16.95 | 16.21 | 9967607 |
| 1734651600 | 16.36 | -0.04 | -0.24 | 16.44 | 16.52 | 16.2025 | 3368149 |
| 1734565200 | 16.399999 | -0.8 | -4.65 | 17.32 | 17.32 | 16.34 | 4766557 |
| 1734478800 | 17.2 | 0.11 | 0.64 | 17.05 | 17.2 | 16.7 | 6609883 |
| 1734392400 | 17.09 | -0.11 | -0.64 | 17.16 | 17.69 | 17.01 | 6697741 |
| 1734133200 | 17.2 | -0.15 | -0.86 | 17.34 | 17.35 | 17.07 | 6246383 |
| 1734046800 | 17.35 | -0.3 | -1.70 | 17.65 | 17.94 | 17.31 | 5072850 |
| 1733960400 | 17.65 | -0.05 | -0.28 | 17.79 | 17.99 | 17.48 | 5128925 |
| 1733874000 | 17.7 | 0 | 0.00 | 17.68 | 18.085 | 17.31 | 7555491 |
| 1733787600 | 17.7 | -0.29 | -1.61 | 18.03 | 18.385 | 17.68 | 7226149 |
| 1733528400 | 17.99 | 0.38 | 2.16 | 18.05 | 18.42 | 17.67 | 8898508 |
| 1733442000 | 17.61 | -2.93 | -14.26 | 17.275 | 18.1 | 16.94 | 22458773 |
| 1733355600 | 20.54 | 0.61 | 3.06 | 19.89 | 20.55 | 19.77 | 9578130 |
| 1733269200 | 19.93 | 0 | 0.00 | 19.91 | 20.14 | 19.44 | 4934407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
