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 | -0.15 | -0.838926174497 | 17.88 | 18.38 | 17.295 | 679370 | 17.81349429 | CS |
| 4 | -1.65 | -8.51393188854 | 19.38 | 20.51 | 17.29 | 895614 | 18.28540903 | CS |
| 12 | -5.64 | -24.1335044929 | 23.37 | 23.73 | 17.29 | 1015545 | 20.22530443 | CS |
| 26 | -7.31 | -29.1932907348 | 25.04 | 28.72 | 17.29 | 961877 | 23.13666942 | CS |
| 52 | -12.01 | -40.3833221251 | 29.74 | 32.8825 | 16.18 | 994519 | 23.30569254 | CS |
| 156 | -21.31 | -54.5850409836 | 39.04 | 46.77 | 16.18 | 1083140 | 27.83921242 | CS |
| 260 | 5.83 | 48.9915966387 | 11.9 | 49.1999 | 3.4 | 1293631 | 26.72236089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 18.17 | 0.25 | 1.40 | 18.01 | 18.38 | 17.73 | 408520 |
| 1719960000 | 17.92 | 0.35 | 1.99 | 17.68 | 18.07 | 17.56 | 717589 |
| 1719873600 | 17.57 | -0.29 | -1.62 | 17.88 | 17.88 | 17.295 | 912001 |
| 1719614400 | 17.86 | 0.05 | 0.28 | 17.9 | 18.05 | 17.65 | 1228947 |
| 1719528000 | 17.81 | -0.14 | -0.78 | 18 | 18 | 17.47 | 815978 |
| 1719441600 | 17.95 | 0.52 | 2.98 | 17.33 | 18.13 | 17.29 | 766633 |
| 1719355200 | 17.43 | -0.69 | -3.81 | 17.95 | 18.04 | 17.29 | 884855 |
| 1719268800 | 18.12 | 0.15 | 0.83 | 18.44 | 18.44 | 17.97 | 942551 |
| 1719009600 | 17.97 | -0.5 | -2.71 | 18.53 | 18.53 | 17.92 | 1639844 |
| 1718923200 | 18.47 | -0.02 | -0.11 | 18.3 | 18.6 | 18.23 | 755717 |
| 1718750400 | 18.49 | 0 | 0.00 | 18.43 | 18.64 | 18.26 | 987235 |
| 1718664000 | 18.49 | 0.54 | 3.01 | 17.77 | 18.5 | 17.51 | 1446883 |
| 1718404800 | 17.95 | -0.73 | -3.91 | 18.31 | 18.33 | 17.65 | 1230774 |
| 1718318400 | 18.68 | -0.8 | -4.11 | 19.34 | 19.42 | 18.555 | 700802 |
| 1718232000 | 19.48 | 0.68 | 3.62 | 19.44 | 20.51 | 19.25 | 962551 |
| 1718145600 | 18.8 | -0.2 | -1.05 | 18.84 | 19 | 18.64 | 568670 |
| 1718059200 | 19 | -0.02 | -0.11 | 18.81 | 19.19 | 18.68 | 753290 |
| 1717800000 | 19.02 | -0.68 | -3.45 | 19.2698 | 19.63 | 18.99 | 682099 |
| 1717713600 | 19.7 | -0.6 | -2.96 | 20.17 | 20.275 | 19.63 | 912138 |
| 1717627200 | 20.3 | -0.39 | -1.88 | 20.6 | 20.69 | 19.56 | 1985288 |
| 1717540800 | 20.69 | -0.34 | -1.62 | 20.31 | 20.75 | 19.9125 | 1050174 |
| 1717454400 | 21.03 | 0.93 | 4.63 | 20.53 | 21.56 | 20.1375 | 1564642 |
| 1717195200 | 20.1 | 0.5 | 2.55 | 19.72 | 20.35 | 19.62 | 814261 |
| 1717108800 | 19.6 | 0.26 | 1.34 | 19.54 | 19.93 | 19.43 | 785153 |
| 1717022400 | 19.34 | -0.68 | -3.40 | 19.67 | 19.94 | 19.31 | 572132 |
| 1716936000 | 20.02 | 0.82 | 4.27 | 19.24 | 20.23 | 19.12 | 927385 |
| 1716590400 | 19.2 | 0.23 | 1.21 | 19.15 | 19.41 | 19.01 | 798188 |
| 1716504000 | 18.97 | -0.48 | -2.47 | 19.49 | 19.58 | 18.785 | 827596 |
| 1716417600 | 19.45 | -0.5 | -2.51 | 19.81 | 20.04 | 19.27 | 1001989 |
| 1716331200 | 19.95 | -0.57 | -2.78 | 20.47 | 20.5544 | 19.86 | 674277 |
| 1716244800 | 20.52 | 0 | 0.00 | 20.56 | 20.605 | 20.21 | 704444 |
| 1715985600 | 20.52 | -0.42 | -2.01 | 20.84 | 20.95 | 20.48 | 656739 |
| 1715899200 | 20.94 | -0.71 | -3.28 | 21.64 | 21.7162 | 20.7899 | 785469 |
| 1715812800 | 21.65 | -0.53 | -2.39 | 22.55 | 22.56 | 21.5 | 712220 |
| 1715726400 | 22.18 | 0.06 | 0.27 | 22.77 | 23.09 | 22.1 | 703500 |
| 1715640000 | 22.12 | 0.66 | 3.08 | 21.76 | 22.98 | 21.56 | 871551 |
| 1715380800 | 21.46 | 0.1 | 0.47 | 21.37 | 21.69 | 20.8014 | 683543 |
| 1715294400 | 21.36 | -0.13 | -0.60 | 21.54 | 21.6599 | 20.98 | 791825 |
| 1715208000 | 21.49 | 1.19 | 5.86 | 20.07 | 22.055 | 19.975 | 1257470 |
| 1715121600 | 20.3 | -0.29 | -1.41 | 20.7 | 20.92 | 20.26 | 921274 |
| 1715035200 | 20.59 | 0.49 | 2.44 | 20.39 | 20.99 | 20.365 | 1391169 |
| 1714776000 | 20.1 | -0.03 | -0.15 | 20.51 | 21.49 | 19.92 | 2091350 |
| 1714689600 | 20.13 | 0.03 | 0.15 | 20.1 | 20.32 | 19.425 | 1766889 |
| 1714603200 | 20.1 | -0.17 | -0.84 | 20.26 | 20.68 | 19.52 | 2522915 |
| 1714516800 | 20.27 | -0.91 | -4.30 | 20.76 | 20.945 | 20.24 | 1162020 |
| 1714430400 | 21.18 | -0.27 | -1.26 | 21.56 | 21.97 | 21.01 | 985286 |
| 1714171200 | 21.45 | 0.4 | 1.90 | 21.35 | 21.82 | 21.1113 | 912968 |
| 1714084800 | 21.05 | -1.69 | -7.43 | 22.0965 | 22.0965 | 20.75 | 1535043 |
| 1713998400 | 22.74 | -0.22 | -0.96 | 22.82 | 22.91 | 22.57 | 619350 |
| 1713912000 | 22.96 | 0.05 | 0.22 | 22.93 | 23.52 | 22.72 | 1002159 |
| 1713825600 | 22.91 | 0.58 | 2.60 | 22.4 | 23.12 | 22.3 | 911466 |
| 1713566400 | 22.33 | 0.26 | 1.18 | 22 | 22.45 | 21.94 | 917444 |
| 1713480000 | 22.07 | 0.6 | 2.79 | 21.53 | 22.23 | 21.29 | 2024960 |
| 1713393600 | 21.47 | -0.81 | -3.64 | 22.46 | 22.46 | 21.385 | 980339 |
| 1713307200 | 22.28 | -0.66 | -2.88 | 22.17 | 22.69 | 22.01 | 1039707 |
| 1713220800 | 22.94 | -0.43 | -1.84 | 23.5 | 23.73 | 22.62 | 1049411 |
| 1712961600 | 23.37 | -0.31 | -1.31 | 23.37 | 23.54 | 23.09 | 644673 |
| 1712875200 | 23.68 | -0.04 | -0.17 | 23.79 | 23.9 | 23.01 | 1255575 |
| 1712788800 | 23.72 | -2.26 | -8.70 | 24.88 | 24.88 | 23.57 | 1315668 |
| 1712702400 | 25.98 | 0.08 | 0.31 | 26.06 | 26.33 | 25.7 | 658104 |
| 1712616000 | 25.9 | 0.17 | 0.66 | 26.12 | 26.29 | 25.64 | 700026 |
| 1712356800 | 25.73 | -0.17 | -0.66 | 25.72 | 26.06 | 25.58 | 620543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
