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 | 0.92 | 6.15796519411 | 14.94 | 16.29 | 14.94 | 2935554 | 15.85695178 | CS |
| 4 | -2.64 | -14.2702702703 | 18.5 | 18.94 | 14.385 | 3279576 | 15.87104139 | CS |
| 12 | -5.1 | -24.3320610687 | 20.96 | 21.25 | 14.385 | 2460712 | 17.49398317 | CS |
| 26 | -4.97 | -23.8598175708 | 20.83 | 23.1 | 14.385 | 2018676 | 18.90932423 | CS |
| 52 | 4.51 | 39.7356828194 | 11.35 | 23.1 | 10.835 | 2508094 | 17.28718924 | CS |
| 156 | -15.16 | -48.8716956802 | 31.02 | 39.475 | 10.835 | 2377518 | 22.17206778 | CS |
| 260 | -18.34 | -53.6257309942 | 34.2 | 39.475 | 10.835 | 2468284 | 23.90173645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 15.98 | 0.19 | 1.20 | 15.88 | 16.149999 | 15.88 | 1855226 |
| 1732664400 | 15.79 | -0.38 | -2.35 | 16.149999 | 16.2 | 15.67 | 2776015 |
| 1732578000 | 16.17 | 0.89 | 5.82 | 15.49 | 16.29 | 15.45 | 4562096 |
| 1732318800 | 15.28 | 0.39 | 2.62 | 14.94 | 15.47 | 14.94 | 2548877 |
| 1732232400 | 14.89 | 0.16 | 1.09 | 14.77 | 15.05 | 14.75 | 2219321 |
| 1732146000 | 14.73 | 0.14 | 0.96 | 14.59 | 14.78 | 14.45 | 2309032 |
| 1732059600 | 14.59 | -0.51 | -3.38 | 15 | 15.05 | 14.385 | 3795408 |
| 1731973200 | 15.1 | 0.07 | 0.47 | 14.9 | 15.15 | 14.8 | 2373375 |
| 1731714000 | 15.03 | -0.28 | -1.83 | 15.25 | 15.34 | 14.855 | 2831522 |
| 1731627600 | 15.31 | -0.3 | -1.92 | 15.7 | 15.83 | 15.25 | 1904865 |
| 1731541200 | 15.61 | 0.03 | 0.19 | 15.58 | 15.845 | 15.47 | 2285017 |
| 1731454800 | 15.58 | -0.51 | -3.17 | 15.62 | 15.72 | 15.245 | 3638582 |
| 1731368400 | 16.09 | 0.05 | 0.31 | 16.17 | 16.445 | 16.05 | 2845438 |
| 1731109200 | 16.04 | -0.08 | -0.50 | 16.19 | 16.265 | 15.95 | 2570133 |
| 1731022800 | 16.12 | 0.32 | 2.03 | 16 | 16.344999 | 15.94 | 3354253 |
| 1730936400 | 15.8 | -0.66 | -4.01 | 16.75 | 16.75 | 15.735 | 5487214 |
| 1730850000 | 16.46 | -0.46 | -2.72 | 16.75 | 16.85 | 15.98 | 7657038 |
| 1730763600 | 16.92 | -1.15 | -6.36 | 17.96 | 18.02 | 16.815 | 4596840 |
| 1730500800 | 18.07 | -0.71 | -3.78 | 18.5 | 18.94 | 18.05 | 2701701 |
| 1730414400 | 18.78 | 0.85 | 4.74 | 18.01 | 19.045 | 17.86 | 4092788 |
| 1730328000 | 17.93 | 0.08 | 0.45 | 17.81 | 18.115 | 17.57 | 3345178 |
| 1730241600 | 17.85 | 0.39 | 2.23 | 17.33 | 17.88 | 17.2 | 3105616 |
| 1730155200 | 17.46 | 0.3 | 1.75 | 17.36 | 17.5194 | 17.24 | 1557435 |
| 1729896000 | 17.16 | -0.06 | -0.35 | 17.27 | 17.36 | 17.14 | 1532615 |
| 1729809600 | 17.22 | 0.01 | 0.06 | 17.27 | 17.34 | 17.1 | 1990638 |
| 1729723200 | 17.21 | -0.14 | -0.81 | 17.31 | 17.43 | 17.16 | 1770497 |
| 1729636800 | 17.35 | -0.1 | -0.57 | 17.41 | 17.48 | 17.25 | 1339302 |
| 1729550400 | 17.45 | -0.16 | -0.91 | 17.59 | 17.79 | 17.42 | 1966046 |
| 1729291200 | 17.61 | -0.03 | -0.17 | 17.69 | 17.7262 | 17.44 | 1757015 |
| 1729204800 | 17.64 | -0.3 | -1.67 | 17.98 | 18 | 17.6 | 1656519 |
| 1729118400 | 17.94 | -0.1 | -0.55 | 18.15 | 18.27 | 17.94 | 2190571 |
| 1729032000 | 18.04 | -0.06 | -0.33 | 18.06 | 18.35 | 17.9 | 2358956 |
| 1728945600 | 18.1 | 0.1 | 0.56 | 17.96 | 18.15 | 17.81 | 1608338 |
| 1728686400 | 18 | 0.02 | 0.11 | 17.97 | 18.16 | 17.88 | 1840986 |
| 1728600000 | 17.98 | -0.05 | -0.28 | 18.06 | 18.08 | 17.72 | 2095550 |
| 1728513600 | 18.03 | -0.07 | -0.39 | 18.12 | 18.17 | 17.93 | 1952178 |
| 1728427200 | 18.1 | -0.02 | -0.11 | 18.11 | 18.18 | 17.96 | 1760081 |
| 1728340800 | 18.12 | -0.17 | -0.93 | 18.33 | 18.33 | 17.84 | 2854766 |
| 1728081600 | 18.29 | 0.03 | 0.16 | 18.4 | 18.53 | 18.25 | 2175716 |
| 1727995200 | 18.26 | -0.32 | -1.72 | 18.5 | 18.65 | 18.22 | 2203526 |
| 1727908800 | 18.58 | -0.25 | -1.33 | 18.88 | 18.925 | 18.504 | 2029461 |
| 1727822400 | 18.83 | -0.3 | -1.57 | 19.1 | 19.15 | 18.63 | 2161585 |
| 1727736000 | 19.13 | -0.05 | -0.26 | 19.26 | 19.35 | 19.078 | 2608534 |
| 1727476800 | 19.18 | 0.01 | 0.05 | 19.39 | 19.41 | 19.0439 | 1627417 |
| 1727390400 | 19.17 | 0.14 | 0.74 | 19.18 | 19.26 | 18.98 | 1706107 |
| 1727304000 | 19.03 | -0.63 | -3.20 | 19.7 | 19.73 | 18.955 | 2411390 |
| 1727217600 | 19.66 | -0.06 | -0.30 | 19.8 | 19.83 | 19.51 | 1279394 |
| 1727131200 | 19.72 | 0.23 | 1.18 | 19.55 | 19.7915 | 19.46 | 1254394 |
| 1726872000 | 19.49 | -0.69 | -3.42 | 20.18 | 20.18 | 19.43 | 5887544 |
| 1726785600 | 20.18 | 0.21 | 1.05 | 20.26 | 20.48 | 19.7 | 2648879 |
| 1726699200 | 19.97 | -0.58 | -2.82 | 20.43 | 20.58 | 19.42 | 3863103 |
| 1726612800 | 20.55 | -0.33 | -1.58 | 20.93 | 20.96 | 20.38 | 1345790 |
| 1726526400 | 20.88 | 0.41 | 2.00 | 20.55 | 21.055 | 20.41 | 1087138 |
| 1726267200 | 20.47 | 0.18 | 0.89 | 20.54 | 20.92 | 20.44 | 1052733 |
| 1726180800 | 20.29 | 0.13 | 0.64 | 20.1 | 20.33 | 20.04 | 1279878 |
| 1726094400 | 20.16 | 0.07 | 0.35 | 20.01 | 20.2707 | 19.705 | 1181125 |
| 1726008000 | 20.09 | -0.09 | -0.45 | 20.15 | 20.22 | 19.845 | 1284187 |
| 1725921600 | 20.18 | -0.31 | -1.51 | 20.44 | 20.59 | 20.14 | 1359247 |
| 1725662400 | 20.49 | -0.87 | -4.07 | 20.96 | 21.25 | 20.48 | 1647825 |
| 1725576000 | 21.36 | -0.86 | -3.87 | 22.4 | 22.42 | 21.28 | 1356568 |
| 1725489600 | 22.22 | 0.14 | 0.63 | 22 | 22.31 | 21.93 | 886695 |
| 1725403200 | 22.08 | -0.27 | -1.21 | 22.07 | 22.32 | 21.84 | 1251044 |
| 1725057600 | 22.35 | 0.04 | 0.18 | 22.44 | 22.61 | 22.1501 | 1446764 |
| 1724971200 | 22.31 | -0.16 | -0.71 | 22.64 | 22.67 | 22.26 | 1217554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
