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 | 0.77 | 4.7152480098 | 16.33 | 17.31 | 16.14 | 9664719 | 16.76204412 | CS |
| 4 | -2.36 | -12.1274409044 | 19.46 | 19.635 | 15.825 | 8482184 | 17.13010168 | CS |
| 12 | -2.78 | -13.9839034205 | 19.88 | 20.76 | 15.825 | 7434532 | 18.5051324 | CS |
| 26 | -2.3 | -11.8556701031 | 19.4 | 21.9 | 15.825 | 7771895 | 19.4610482 | CS |
| 52 | -2.62 | -13.2860040568 | 19.72 | 21.9 | 14.69 | 9135885 | 18.33872634 | CS |
| 156 | 7.85 | 84.8648648649 | 9.25 | 24.91 | 9.17 | 9040896 | 17.34985146 | CS |
| 260 | 7.19 | 72.5529767911 | 9.91 | 24.91 | 1.41 | 8467884 | 13.3255655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 17.19 | 0.08 | 0.47 | 17.19 | 17.55 | 17.06 | 6607419 |
| 1726872000 | 17.11 | -0.11 | -0.64 | 17.14 | 17.31 | 16.94 | 8981044 |
| 1726785600 | 17.22 | 0.6 | 3.61 | 16.98 | 17.24 | 16.87 | 6684875 |
| 1726699200 | 16.62 | -0.09 | -0.54 | 16.64 | 16.92 | 16.4649 | 8617309 |
| 1726612800 | 16.71 | 0.28 | 1.70 | 16.43 | 16.75 | 16.35 | 10786126 |
| 1726526400 | 16.43 | 0.23 | 1.42 | 16.329999 | 16.51 | 16.14 | 13254240 |
| 1726267200 | 16.2 | -0.04 | -0.25 | 16.23 | 16.44 | 16.149999 | 16039714 |
| 1726180800 | 16.239999 | 0.07 | 0.43 | 16.29 | 16.295 | 15.995 | 8792217 |
| 1726094400 | 16.17 | -0.07 | -0.43 | 16.48 | 16.59 | 15.825 | 8471528 |
| 1726008000 | 16.239999 | -0.4 | -2.40 | 16.7 | 16.7 | 15.95 | 9592983 |
| 1725921600 | 16.64 | -0.21 | -1.25 | 16.86 | 16.96 | 16.61 | 6440968 |
| 1725662400 | 16.85 | -0.32 | -1.86 | 17.25 | 17.38 | 16.75 | 10373852 |
| 1725576000 | 17.17 | -0.46 | -2.61 | 17.79 | 17.85 | 17.17 | 9591055 |
| 1725489600 | 17.63 | -0.34 | -1.89 | 17.92 | 18.09 | 17.595 | 5602390 |
| 1725403200 | 17.97 | -0.57 | -3.07 | 18.19 | 18.28 | 17.83 | 6144213 |
| 1725057600 | 18.54 | -0.41 | -2.16 | 18.76 | 18.77 | 18.37 | 7120377 |
| 1724971200 | 18.95 | 0.24 | 1.28 | 18.88 | 19.06 | 18.76 | 4467640 |
| 1724884800 | 18.71 | -0.06 | -0.32 | 18.59 | 18.855 | 18.512 | 5725699 |
| 1724798400 | 18.77 | -0.51 | -2.65 | 19.21 | 19.21 | 18.73 | 6695525 |
| 1724712000 | 19.28 | 0.23 | 1.21 | 19.46 | 19.635 | 19.1601 | 7779740 |
| 1724452800 | 19.05 | 0.32 | 1.71 | 19 | 19.075 | 18.81 | 4056584 |
| 1724366400 | 18.73 | -0.11 | -0.58 | 18.89 | 18.92 | 18.66 | 6964316 |
| 1724280000 | 18.84 | 0.02 | 0.11 | 19.03 | 19.1 | 18.79 | 5721879 |
| 1724193600 | 18.82 | -0.68 | -3.49 | 19.5 | 19.5 | 18.765 | 8778023 |
| 1724107200 | 19.5 | -0.11 | -0.56 | 19.59 | 20.035 | 19.485 | 5281183 |
| 1723848000 | 19.61 | -0.26 | -1.31 | 19.64 | 19.855 | 19.55 | 5152931 |
| 1723761600 | 19.87 | 0.6 | 3.11 | 19.46 | 20 | 19.46 | 7499533 |
| 1723675200 | 19.27 | 0.12 | 0.63 | 19.25 | 19.36 | 19.17 | 9226546 |
| 1723588800 | 19.15 | 0.14 | 0.74 | 18.94 | 19.17 | 18.855 | 6102935 |
| 1723502400 | 19.01 | 0.6 | 3.26 | 18.57 | 19.1 | 18.54 | 7248313 |
| 1723243200 | 18.41 | 0.18 | 0.99 | 18.23 | 18.536 | 18.16 | 6823641 |
| 1723156800 | 18.23 | 0.31 | 1.73 | 18.08 | 18.35 | 18.02 | 10867515 |
| 1723070400 | 17.92 | -0.09 | -0.50 | 18.4 | 18.45 | 17.815 | 6923496 |
| 1722984000 | 18.01 | 0.22 | 1.24 | 17.69 | 18.22 | 17.66 | 7784856 |
| 1722897600 | 17.79 | -0.09 | -0.50 | 17.24 | 17.889 | 17.025 | 11150018 |
| 1722638400 | 17.88 | -0.97 | -5.15 | 18.65 | 18.68 | 17.755 | 9074359 |
| 1722552000 | 18.85 | -1.28 | -6.36 | 20.13 | 20.4 | 18.7263 | 14939333 |
| 1722465600 | 20.13 | 0.57 | 2.91 | 19.95 | 20.23 | 19.865 | 7983882 |
| 1722379200 | 19.56 | 0.02 | 0.10 | 19.45 | 19.695 | 19.43 | 5344122 |
| 1722292800 | 19.54 | -0.22 | -1.11 | 19.87 | 19.87 | 19.35 | 6142469 |
| 1722033600 | 19.76 | 0 | 0.00 | 19.78 | 19.86 | 19.39 | 4817095 |
| 1721947200 | 19.76 | 0.34 | 1.75 | 19.38 | 19.8 | 19.26 | 6037419 |
| 1721860800 | 19.42 | -0.05 | -0.26 | 19.54 | 19.83 | 19.4 | 7084166 |
| 1721774400 | 19.47 | -0.52 | -2.60 | 19.81 | 19.85 | 19.4 | 5248021 |
| 1721688000 | 19.99 | 0.07 | 0.35 | 19.83 | 20.095 | 19.59 | 5056285 |
| 1721428800 | 19.92 | -0.28 | -1.39 | 20.08 | 20.25 | 19.84 | 5654574 |
| 1721342400 | 20.2 | -0.31 | -1.51 | 20.5 | 20.6 | 20.16 | 7830701 |
| 1721256000 | 20.51 | 0.08 | 0.39 | 20.52 | 20.74 | 20.29 | 7456588 |
| 1721169600 | 20.43 | -0.22 | -1.07 | 20.44 | 20.6201 | 20.32 | 8970658 |
| 1721083200 | 20.65 | 0.75 | 3.77 | 20.04 | 20.76 | 19.915 | 12197030 |
| 1720824000 | 19.9 | 0.02 | 0.10 | 20.15 | 20.15 | 19.86 | 3953548 |
| 1720737600 | 19.88 | 0.22 | 1.12 | 19.66 | 20.08 | 19.5 | 4861208 |
| 1720651200 | 19.66 | 0.4 | 2.08 | 19.2 | 19.685 | 19.2 | 5717679 |
| 1720564800 | 19.26 | -0.32 | -1.63 | 19.42 | 19.596 | 19.23 | 5003653 |
| 1720478400 | 19.58 | -0.07 | -0.36 | 19.56 | 19.69 | 19.45 | 4669817 |
| 1720219200 | 19.65 | -0.47 | -2.34 | 20.18 | 20.2 | 19.525 | 5795014 |
| 1720040640 | 20.12 | -0.08 | -0.40 | 20.26 | 20.325 | 20.03 | 4670216 |
| 1719960000 | 20.2 | 0.41 | 2.07 | 19.91 | 20.21 | 19.87 | 7142033 |
| 1719873600 | 19.79 | 0.12 | 0.61 | 19.88 | 19.9 | 19.59 | 4809719 |
| 1719614400 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1719528000 | 19.67 | 0.32 | 1.65 | 19.48 | 19.68 | 19.44 | 5968027 |
| 1719441600 | 19.35 | 0.02 | 0.10 | 19.3 | 19.38 | 19.155 | 9102166 |
| 1719355200 | 19.33 | 0.08 | 0.42 | 19.21 | 19.47 | 19.07 | 7953054 |
| 1719268800 | 19.25 | 0.6 | 3.22 | 18.79 | 19.33 | 18.78 | 7044476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
