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 | 2.85 | 16.0653889515 | 17.74 | 20.91 | 17.16 | 373488 | 19.01659099 | CS |
| 4 | 3.04 | 17.3219373219 | 17.55 | 20.91 | 17.06 | 297739 | 18.19650807 | CS |
| 12 | 5.9 | 40.1633764466 | 14.69 | 20.91 | 14.06 | 338760 | 17.5800316 | CS |
| 26 | 7.05 | 52.0679468242 | 13.54 | 20.91 | 11.935 | 401902 | 15.55718812 | CS |
| 52 | 8.87 | 75.6825938567 | 11.72 | 20.91 | 9.25 | 448336 | 13.52920259 | CS |
| 156 | -100.25 | -82.9609400861 | 120.84 | 135.36 | 9.25 | 3897130 | 48.82872395 | CS |
| 260 | -165.29 | -88.9229610501 | 185.88 | 187.8 | 9.25 | 4210555 | 64.27891296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 20.52 | 0.68 | 3.43 | 20 | 20.54 | 19.98 | 358014 |
| 1721083200 | 19.84 | 1 | 5.31 | 19.05 | 19.96 | 18.9114 | 290403 |
| 1720824000 | 18.84 | 0.25 | 1.34 | 18.82 | 19.15 | 18.81 | 313579 |
| 1720737600 | 18.59 | 1.05 | 5.99 | 17.99 | 19.05 | 17.93 | 584361 |
| 1720651200 | 17.54 | -0.12 | -0.68 | 17.74 | 17.74 | 17.16 | 319746 |
| 1720564800 | 17.66 | -0.17 | -0.95 | 17.79 | 18.08 | 17.47 | 343214 |
| 1720478400 | 17.83 | 0.03 | 0.17 | 17.8 | 18 | 17.715 | 203566 |
| 1720219200 | 17.8 | 0.06 | 0.34 | 17.66 | 17.82 | 17.44 | 190911 |
| 1720040640 | 17.74 | -0.18 | -1.00 | 17.94 | 18.08 | 17.64 | 119685 |
| 1719960000 | 17.92 | 0.68 | 3.94 | 17.3 | 17.94 | 17.06 | 211502 |
| 1719873600 | 17.24 | -0.44 | -2.49 | 17.73 | 17.75 | 17.19 | 232161 |
| 1719614400 | 17.68 | 0.18 | 1.03 | 17.63 | 17.75 | 17.39 | 472774 |
| 1719528000 | 17.5 | -0.33 | -1.85 | 17.84 | 17.845 | 17.44 | 238798 |
| 1719441600 | 17.83 | 0.03 | 0.17 | 17.68 | 17.92 | 17.63 | 253012 |
| 1719355200 | 17.8 | -0.29 | -1.60 | 18 | 18.0338 | 17.68 | 295515 |
| 1719268800 | 18.09 | 0.54 | 3.08 | 17.56 | 18.16 | 17.55 | 237721 |
| 1719009600 | 17.55 | -0.4 | -2.23 | 17.92 | 17.95 | 17.49 | 616870 |
| 1718923200 | 17.95 | 0.27 | 1.53 | 17.55 | 17.955 | 17.5119 | 252177 |
| 1718750400 | 17.68 | 0.14 | 0.80 | 17.42 | 17.77 | 17.3101 | 422732 |
| 1718664000 | 17.54 | 0 | 0.00 | 17.54 | 17.59 | 17.21 | 249010 |
| 1718404800 | 17.54 | -0.47 | -2.61 | 17.76 | 17.99 | 17.44 | 256334 |
| 1718318400 | 18.01 | -0.56 | -3.02 | 18.52 | 18.65 | 17.8 | 372948 |
| 1718232000 | 18.57 | 0.13 | 0.70 | 18.9 | 19.105 | 18.48 | 448517 |
| 1718145600 | 18.44 | 0.09 | 0.49 | 18.18 | 18.53 | 17.875 | 266344 |
| 1718059200 | 18.35 | 0.24 | 1.33 | 17.86 | 18.46 | 17.85 | 283684 |
| 1717800000 | 18.11 | -0.07 | -0.39 | 17.81 | 18.23 | 17.79 | 234542 |
| 1717713600 | 18.18 | 0.16 | 0.89 | 17.89 | 18.2999 | 17.89 | 316292 |
| 1717627200 | 18.02 | 0.22 | 1.24 | 17.91 | 18.04 | 17.69 | 293720 |
| 1717540800 | 17.8 | -0.28 | -1.55 | 17.95 | 18 | 17.54 | 342954 |
| 1717454400 | 18.08 | -0.1 | -0.55 | 18.54 | 18.58 | 17.82 | 278448 |
| 1717195200 | 18.18 | -0.26 | -1.41 | 18.58 | 18.68 | 18.17 | 413275 |
| 1717108800 | 18.44 | 0.14 | 0.77 | 18.48 | 18.73 | 18.38 | 282088 |
| 1717022400 | 18.3 | -0.17 | -0.92 | 18.09 | 18.48 | 17.91 | 253154 |
| 1716936000 | 18.47 | -0.03 | -0.16 | 18.61 | 18.61 | 18.06 | 206159 |
| 1716590400 | 18.5 | 0.27 | 1.48 | 18.25 | 18.74 | 18.17 | 272259 |
| 1716504000 | 18.23 | -0.15 | -0.82 | 18.46 | 18.48 | 17.92 | 307475 |
| 1716417600 | 18.38 | 0.31 | 1.72 | 17.91 | 18.39 | 17.75 | 330669 |
| 1716331200 | 18.07 | 0.18 | 1.01 | 17.8 | 18.2 | 17.62 | 468940 |
| 1716244800 | 17.89 | -0.28 | -1.54 | 18.18 | 18.21 | 17.65 | 459837 |
| 1715985600 | 18.17 | 0.19 | 1.06 | 18.21 | 18.475 | 17.93 | 418319 |
| 1715899200 | 17.98 | -0.23 | -1.26 | 18.21 | 18.275 | 17.68 | 534029 |
| 1715812800 | 18.21 | -0.63 | -3.34 | 19 | 19.4 | 17.89 | 703710 |
| 1715726400 | 18.84 | 3.17 | 20.23 | 18.5 | 19.8341 | 18.02 | 1736845 |
| 1715640000 | 15.67 | 0.49 | 3.23 | 15.43 | 15.92 | 15.4 | 521358 |
| 1715380800 | 15.18 | -0.43 | -2.75 | 15.57 | 15.73 | 15.03 | 191350 |
| 1715294400 | 15.61 | 0.67 | 4.48 | 14.99 | 15.63 | 14.82 | 366748 |
| 1715208000 | 14.94 | 0.03 | 0.20 | 14.69 | 15 | 14.66 | 188908 |
| 1715121600 | 14.91 | -0.33 | -2.17 | 15.24 | 15.28 | 14.91 | 254728 |
| 1715035200 | 15.24 | 0.22 | 1.46 | 15.16 | 15.46 | 15.09 | 211406 |
| 1714776000 | 15.02 | 0.4 | 2.74 | 15.14 | 15.2 | 14.71 | 348895 |
| 1714689600 | 14.62 | 0.45 | 3.18 | 14.4 | 14.68 | 14.13 | 234192 |
| 1714603200 | 14.17 | -0.05 | -0.35 | 14.21 | 14.56 | 14.06 | 278890 |
| 1714516800 | 14.22 | -0.43 | -2.94 | 14.48 | 14.59 | 14.2 | 264899 |
| 1714430400 | 14.65 | 0.19 | 1.31 | 14.63 | 14.74 | 14.6 | 178661 |
| 1714171200 | 14.46 | -0.04 | -0.28 | 14.65 | 14.75 | 14.29 | 227534 |
| 1714084800 | 14.5 | -0.11 | -0.75 | 14.3089 | 14.535 | 14.1 | 233770 |
| 1713998400 | 14.61 | -0.19 | -1.28 | 14.69 | 14.76 | 14.39 | 221867 |
| 1713912000 | 14.8 | 0.36 | 2.49 | 14.44 | 14.975 | 14.44 | 306643 |
| 1713825600 | 14.44 | 0.21 | 1.48 | 14.31 | 14.46 | 14.12 | 229718 |
| 1713566400 | 14.23 | -0.1 | -0.70 | 14.2 | 14.58 | 14.12 | 288029 |
| 1713480000 | 14.33 | -0.19 | -1.31 | 14.58 | 14.795 | 14.26 | 356707 |
| 1713393600 | 14.52 | -0.14 | -0.95 | 14.79 | 14.87 | 14.42 | 325615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
