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 | -11.7647058824 | 17 | 17 | 13.9649 | 8539 | 15.6552074 | CS |
| 4 | -0.24 | -1.57480314961 | 15.24 | 18 | 13.9649 | 6798 | 16.46511153 | CS |
| 12 | -3 | -16.6666666667 | 18 | 18 | 13.07 | 10791 | 14.80180499 | CS |
| 26 | 2.17 | 16.9134840218 | 12.83 | 22.77 | 12.51 | 10513 | 15.92541342 | CS |
| 52 | -1.4 | -8.53658536585 | 16.4 | 25.9571 | 12.51 | 7564 | 16.27947081 | CS |
| 156 | 3.79 | 33.8090990187 | 11.21 | 31.59 | 11.2001 | 7325 | 18.28719106 | CS |
| 260 | -0.64 | -4.09207161125 | 15.64 | 31.59 | 5.99 | 15171 | 14.4185532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 15 | -0.4 | -2.60 | 15.09 | 16.0648 | 14.6 | 7277 |
| 1734651600 | 15.4 | 1.1 | 7.69 | 14.6 | 15.67 | 13.9649 | 19123 |
| 1734565200 | 14.3 | -0.98 | -6.41 | 15.29 | 15.53 | 14.3 | 5514 |
| 1734478800 | 15.28 | -0.36 | -2.30 | 15.51 | 16.4445 | 15.2 | 2592 |
| 1734392400 | 15.64 | -1.36 | -8.00 | 16.559999 | 16.77 | 15.64 | 6177 |
| 1734133200 | 17 | 0.37 | 2.22 | 16.649999 | 17 | 16.239999 | 9959 |
| 1734046800 | 16.629999 | 0.28 | 1.71 | 16.48 | 17.61 | 16.25 | 2174 |
| 1733960400 | 16.35 | -0.72 | -4.22 | 17 | 17.0699 | 16.315 | 8200 |
| 1733874000 | 17.07 | -0.66 | -3.72 | 17.73 | 17.99 | 17 | 4718 |
| 1733787600 | 17.73 | 0.21 | 1.20 | 17.6 | 18 | 17.6 | 4764 |
| 1733528400 | 17.52 | 0.22 | 1.27 | 17.65 | 17.65 | 16.925 | 10245 |
| 1733442000 | 17.3 | -0.01 | -0.06 | 17.56 | 17.88 | 16.739999 | 8780 |
| 1733355600 | 17.31 | 0.69 | 4.15 | 16.86 | 17.395 | 16.3932 | 13042 |
| 1733269200 | 16.62 | 0.12 | 0.73 | 16.67 | 17.805 | 15.8 | 13894 |
| 1733182800 | 16.5 | 0.25 | 1.54 | 16.5 | 16.8 | 16.125699 | 6263 |
| 1732917840 | 16.25 | -0.07 | -0.43 | 16.46 | 16.8 | 15.5 | 5635 |
| 1732750800 | 16.32 | 0.26 | 1.62 | 16.23 | 16.53 | 16.23 | 807 |
| 1732664400 | 16.059999 | -0.35 | -2.13 | 16.5 | 16.8 | 16.059999 | 2443 |
| 1732578000 | 16.41 | 0.56 | 3.53 | 15.99 | 16.9 | 15.9377 | 3713 |
| 1732318800 | 15.85 | 0.59 | 3.87 | 15.13 | 16.19 | 15.07 | 4162 |
| 1732232400 | 15.26 | 0.7 | 4.81 | 14.45 | 15.39 | 14.4134 | 13755 |
| 1732146000 | 14.56 | 0.49 | 3.48 | 14.22 | 14.7365 | 14.22 | 2794 |
| 1732059600 | 14.07 | 0.11 | 0.79 | 13.78 | 14.25 | 13.75 | 2754 |
| 1731973200 | 13.96 | 0.54 | 4.02 | 13.48 | 14.35 | 13.07 | 45845 |
| 1731714000 | 13.42 | 0 | 0.00 | 13.44 | 13.7006 | 13.1075 | 3213 |
| 1731627600 | 13.42 | -0.78 | -5.49 | 14.2 | 14.29 | 13.3801 | 76406 |
| 1731541200 | 14.2 | -0.09 | -0.63 | 14.41 | 14.69 | 13.3711 | 81959 |
| 1731454800 | 14.29 | -0.46 | -3.12 | 14.72 | 14.73 | 14 | 16844 |
| 1731368400 | 14.75 | 0.01 | 0.07 | 15 | 15 | 14.31 | 5548 |
| 1731109200 | 14.74 | -0.18 | -1.21 | 14.95 | 15.04 | 14.3 | 13535 |
| 1731022800 | 14.92 | -0.32 | -2.10 | 15.46 | 15.69 | 14.8826 | 3000 |
| 1730936400 | 15.24 | 0.81 | 5.61 | 15.01 | 15.73 | 14.65 | 11795 |
| 1730850000 | 14.43 | -0.29 | -1.97 | 14.77 | 14.77 | 14.4 | 7376 |
| 1730763600 | 14.72 | 0.42 | 2.94 | 14.03 | 14.99 | 13.75 | 20809 |
| 1730500800 | 14.3 | 0.29 | 2.07 | 14.25 | 14.61 | 14.1001 | 4294 |
| 1730414400 | 14.01 | 0.3 | 2.19 | 13.61 | 14.325 | 13.61 | 2702 |
| 1730328000 | 13.71 | -0.14 | -1.01 | 13.57 | 14.13 | 13.3 | 60072 |
| 1730241600 | 13.85 | -0.65 | -4.48 | 14.41 | 14.78 | 13.75 | 34581 |
| 1730155200 | 14.5 | 0.32 | 2.26 | 13.92 | 14.625 | 13.92 | 2244 |
| 1729896000 | 14.18 | -0.23 | -1.60 | 14.36 | 14.63 | 14.18 | 714 |
| 1729809600 | 14.41 | -0.86 | -5.63 | 15.2 | 15.2 | 14.41 | 3248 |
| 1729723200 | 15.27 | 0.43 | 2.90 | 14.72 | 15.45 | 14.72 | 954 |
| 1729636800 | 14.84 | 0.67 | 4.73 | 13.91 | 14.84 | 13.91 | 2196 |
| 1729550400 | 14.17 | -0.23 | -1.60 | 14.4 | 14.95 | 13.8 | 1965 |
| 1729291200 | 14.4 | -0.81 | -5.33 | 15.37 | 15.37 | 14.16 | 3209 |
| 1729204800 | 15.21 | -0.17 | -1.11 | 15.6 | 15.63 | 14.62 | 16064 |
| 1729118400 | 15.38 | 0.28 | 1.85 | 15.32 | 15.48 | 14.8501 | 5968 |
| 1729032000 | 15.1 | -0.51 | -3.27 | 15.6 | 15.89 | 15.1 | 3453 |
| 1728945600 | 15.61 | -0.1 | -0.64 | 15.78 | 15.89 | 15.5 | 2264 |
| 1728686400 | 15.71 | 0.04 | 0.26 | 15.69 | 15.71 | 15.33 | 644 |
| 1728600000 | 15.67 | -0.31 | -1.94 | 15.57 | 15.98 | 15.57 | 868 |
| 1728513600 | 15.98 | 0.43 | 2.77 | 15.53 | 15.98 | 15.45 | 1107 |
| 1728427200 | 15.55 | -0.19 | -1.21 | 15.37 | 15.99 | 14.9025 | 11250 |
| 1728340800 | 15.74 | 0.57 | 3.76 | 15.27 | 15.74 | 15.27 | 5014 |
| 1728081600 | 15.17 | -1.02 | -6.30 | 16.41 | 16.41 | 14.69 | 9832 |
| 1727995200 | 16.19 | -0.32 | -1.94 | 16.379999 | 16.379999 | 15.74 | 5947 |
| 1727908800 | 16.51 | -0.36 | -2.13 | 16.7 | 16.802 | 16.274999 | 10598 |
| 1727822400 | 16.87 | -0.67 | -3.82 | 17.52 | 17.52 | 16.87 | 5575 |
| 1727736000 | 17.54 | -0.15 | -0.85 | 17.61 | 17.6146 | 16.98 | 7104 |
| 1727476800 | 17.69 | -0.15 | -0.84 | 18 | 18 | 17.5 | 2043 |
| 1727390400 | 17.84 | 0.3 | 1.71 | 17.71 | 18.1356 | 17.325 | 10287 |
| 1727304000 | 17.54 | -0.07 | -0.40 | 17.47 | 17.54 | 16.96 | 1172 |
| 1727217600 | 17.61 | 0.34 | 1.97 | 17.17 | 17.975 | 16.434999 | 18055 |
| 1727131200 | 17.27 | 0.12 | 0.70 | 17.15 | 17.49 | 17.03 | 2492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
