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 | -0.13 | -0.72625698324 | 17.9 | 18.235 | 17.735 | 1577785 | 17.9382076 | CS |
| 4 | -0.17 | -0.947603121516 | 17.94 | 18.235 | 17.17 | 1603067 | 17.75231139 | CS |
| 12 | -8.71 | -32.8927492447 | 26.48 | 27.63 | 15.88 | 2589265 | 19.15794703 | CS |
| 26 | -2.73 | -13.3170731707 | 20.5 | 28.76 | 15.88 | 2464621 | 22.5045662 | CS |
| 52 | -0.28 | -1.5512465374 | 18.05 | 28.76 | 14.15 | 2583064 | 19.87894997 | CS |
| 156 | -16.53 | -48.1924198251 | 34.3 | 39.41 | 14.15 | 2441351 | 22.67320911 | CS |
| 260 | -28.1 | -61.2600828428 | 45.87 | 64.95 | 13.725 | 2656341 | 26.58172991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 17.77 | -0.25 | -1.39 | 18.03 | 18.091 | 17.74 | 2005502 |
| 1721255700 | 18.02 | -0.02 | -0.11 | 17.89 | 18.215 | 17.88 | 2026888 |
| 1721169300 | 18.04 | 0.03 | 0.17 | 18.1 | 18.235 | 17.835 | 1714536 |
| 1721082900 | 18.01 | 0.14 | 0.78 | 17.88 | 18.165 | 17.86 | 1036000 |
| 1720823700 | 17.87 | -0.07 | -0.39 | 17.9 | 18.12 | 17.735 | 1118728 |
| 1720737300 | 17.94 | 0.35 | 1.99 | 17.97 | 18 | 17.595 | 1472174 |
| 1720650900 | 17.59 | 0.06 | 0.34 | 17.66 | 17.69 | 17.17 | 1238311 |
| 1720564500 | 17.53 | -0.38 | -2.12 | 17.91 | 17.94 | 17.51 | 1230434 |
| 1720478100 | 17.91 | 0.31 | 1.76 | 17.74 | 17.965 | 17.6001 | 1105896 |
| 1720218900 | 17.6 | 0.02 | 0.11 | 17.53 | 17.62 | 17.365 | 1413762 |
| 1720040640 | 17.58 | -0.15 | -0.85 | 17.69 | 17.745 | 17.465 | 496646 |
| 1719959700 | 17.73 | 0.15 | 0.85 | 17.48 | 17.76 | 17.3615 | 1128355 |
| 1719873300 | 17.58 | 0.11 | 0.63 | 17.83 | 17.95 | 17.381 | 1222751 |
| 1719614100 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
| 1719527700 | 17.47 | -0.1 | -0.57 | 17.5 | 17.57 | 17.325 | 1255178 |
| 1719441300 | 17.57 | -0.01 | -0.06 | 17.49 | 17.705 | 17.405 | 1242256 |
| 1719354900 | 17.58 | -0.04 | -0.23 | 17.64 | 17.8324 | 17.53 | 1523321 |
| 1719268500 | 17.62 | -0.14 | -0.79 | 17.69 | 17.825 | 17.61 | 1538072 |
| 1719009300 | 17.76 | -0.18 | -1.00 | 17.94 | 18.0422 | 17.385 | 6029621 |
| 1718922900 | 17.94 | -0.06 | -0.33 | 17.94 | 18.115 | 17.875 | 1423771 |
| 1718750100 | 18 | -0.09 | -0.50 | 18.11 | 18.28 | 17.9 | 1733112 |
| 1718663700 | 18.09 | -0.03 | -0.17 | 18.14 | 18.155 | 17.8546 | 1915117 |
| 1718404500 | 18.12 | -0.23 | -1.25 | 18.182 | 18.31 | 18.07 | 1607587 |
| 1718318100 | 18.35 | -0.36 | -1.92 | 18.58 | 18.74 | 18.29 | 2354384 |
| 1718231700 | 18.71 | 0.35 | 1.91 | 18.61 | 18.8 | 18.54 | 1451145 |
| 1718145300 | 18.36 | -0.11 | -0.60 | 18.48 | 18.535 | 18.28 | 1176903 |
| 1718058900 | 18.47 | -0.11 | -0.59 | 18.43 | 18.58 | 18.305 | 2445691 |
| 1717799700 | 18.58 | 0.13 | 0.70 | 18.34 | 18.64 | 18.25 | 2177521 |
| 1717713300 | 18.45 | 0.63 | 3.54 | 17.73 | 18.515 | 17.7 | 2456509 |
| 1717626900 | 17.82 | -0.2 | -1.11 | 18.14 | 18.19 | 17.715 | 2048139 |
| 1717540500 | 18.02 | -0.24 | -1.31 | 18.1 | 18.29 | 17.96 | 1744738 |
| 1717454100 | 18.26 | -0.09 | -0.49 | 18.45 | 18.57 | 18.14 | 1873941 |
| 1717194900 | 18.35 | 0.42 | 2.35 | 17.94 | 18.37 | 17.94 | 1742355 |
| 1717108500 | 17.929 | -0 | -0.01 | 17.83 | 18.07 | 17.8 | 1512353 |
| 1717022100 | 17.93 | 0.01 | 0.06 | 17.77 | 18.03 | 17.55 | 2442625 |
| 1716935700 | 17.92 | 0.03 | 0.17 | 17.88 | 18.12 | 17.75 | 2076205 |
| 1716590100 | 17.89 | 0.12 | 0.68 | 17.88 | 18.01 | 17.71 | 1716289 |
| 1716503700 | 17.77 | -0.61 | -3.32 | 18.4 | 18.72 | 17.76 | 1812610 |
| 1716417300 | 18.38 | 0.19 | 1.04 | 18.1 | 18.46 | 18.1 | 2081464 |
| 1716330900 | 18.19 | -0.26 | -1.41 | 18.44 | 18.5599 | 18.14 | 1790465 |
| 1716244500 | 18.45 | 0.35 | 1.93 | 18.08 | 18.47 | 18.02 | 2873577 |
| 1715985300 | 18.1 | -0.59 | -3.16 | 18.65 | 18.65 | 18.07 | 3103404 |
| 1715898900 | 18.69 | -0.2 | -1.06 | 18.85 | 18.91 | 18.63 | 2087476 |
| 1715812500 | 18.89 | -0.36 | -1.87 | 19.3 | 19.3699 | 18.745 | 2870272 |
| 1715726100 | 19.25 | 0.61 | 3.27 | 18.73 | 19.28 | 18.545 | 3835558 |
| 1715639700 | 18.64 | 0.46 | 2.53 | 18.2 | 18.745 | 18.0369 | 5836371 |
| 1715380500 | 18.18 | -0.13 | -0.71 | 18.21 | 18.2882 | 17.65 | 4499022 |
| 1715294100 | 18.31 | 0.15 | 0.83 | 18.11 | 18.48 | 17.606 | 6639174 |
| 1715207700 | 18.16 | -7.32 | -28.73 | 17.41 | 18.745 | 15.88 | 27652459 |
| 1715121300 | 25.48 | -0.02 | -0.08 | 25.5 | 25.95 | 25.11 | 3776310 |
| 1715034900 | 25.5 | -0.29 | -1.12 | 26.08 | 26.08 | 25.28 | 2229175 |
| 1714775700 | 25.79 | -0.76 | -2.86 | 26.65 | 26.715 | 25.34 | 2501055 |
| 1714689300 | 26.55 | 0.23 | 0.87 | 26.54 | 26.58 | 26.03 | 1835468 |
| 1714602900 | 26.32 | -0.01 | -0.04 | 26.28 | 26.84 | 26.12 | 1992139 |
| 1714516500 | 26.33 | -0.67 | -2.48 | 26.78 | 27.1 | 26.29 | 1396699 |
| 1714430100 | 27 | -0.45 | -1.64 | 27.31 | 27.63 | 26.79 | 1682993 |
| 1714170900 | 27.45 | 1.21 | 4.61 | 26.48 | 27.52 | 26.32 | 2816829 |
| 1714084500 | 26.24 | 0.09 | 0.34 | 25.67 | 26.445 | 25.67 | 2090299 |
| 1713998100 | 26.15 | 0.03 | 0.11 | 26.25 | 26.34 | 25.755 | 1407070 |
| 1713911700 | 26.12 | 0.56 | 2.19 | 25.56 | 26.2 | 25.56 | 1288962 |
| 1713825300 | 25.56 | 0.52 | 2.08 | 25.21 | 25.625 | 24.99 | 1434228 |
| 1713566100 | 25.04 | -0.21 | -0.83 | 25.24 | 25.525 | 24.905 | 1731205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
