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 | 1.24 | 7.16348931254 | 17.31 | 18.93 | 16.98 | 3053013 | 17.88621162 | CS |
| 4 | 1.7 | 10.0890207715 | 16.85 | 18.93 | 13.81 | 2254319 | 16.43422875 | CS |
| 12 | -0.33 | -1.74788135593 | 18.88 | 19.95 | 13.81 | 1938116 | 16.77782429 | CS |
| 26 | 4.73 | 34.2257597685 | 13.82 | 20.76 | 13.3 | 2525863 | 16.98260359 | CS |
| 52 | -13.15 | -41.4826498423 | 31.7 | 32.48 | 9.31 | 2828485 | 15.97629996 | CS |
| 156 | -4.2 | -18.4615384615 | 22.75 | 45.38 | 9.31 | 2471998 | 24.6404568 | CS |
| 260 | 7.15 | 62.7192982456 | 11.4 | 45.38 | 4.71 | 2647912 | 20.68076232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 18.55 | 0.94 | 5.34 | 18.15 | 18.93 | 18.14 | 2359609 |
| 1727127600 | 17.61 | -0.23 | -1.29 | 17.9 | 18.05 | 17.49 | 1156254 |
| 1726868400 | 17.84 | -0.1 | -0.56 | 17.8 | 17.93 | 17.36 | 8110225 |
| 1726782000 | 17.94 | 0.58 | 3.34 | 17.98 | 18.45 | 17.6 | 1797843 |
| 1726695600 | 17.36 | -0.04 | -0.23 | 17.31 | 17.95 | 16.98 | 1841135 |
| 1726609200 | 17.4 | 0.63 | 3.76 | 16.76 | 17.44 | 16.61 | 1660540 |
| 1726522800 | 16.77 | -0.09 | -0.53 | 17 | 17.07 | 16.62 | 1571888 |
| 1726263600 | 16.86 | 0.26 | 1.57 | 16.77 | 16.98 | 16.66 | 1275977 |
| 1726177200 | 16.6 | 0.77 | 4.86 | 16.079999 | 16.84 | 15.84 | 2928729 |
| 1726090800 | 15.83 | 1.31 | 9.02 | 14.93 | 15.84 | 14.72 | 1988033 |
| 1726004400 | 14.52 | 0 | 0.00 | 14.52 | 14.52 | 14.52 | 0 |
| 1725918000 | 14.52 | 0.39 | 2.76 | 14.35 | 15.11 | 14.35 | 2391132 |
| 1725658800 | 14.13 | 0.13 | 0.93 | 14.04 | 14.39 | 13.81 | 2157596 |
| 1725572400 | 14 | -0.2 | -1.41 | 14.45 | 14.76 | 13.93 | 2027033 |
| 1725486000 | 14.2 | -0.43 | -2.94 | 14.75 | 14.93 | 14.13 | 1840402 |
| 1725399600 | 14.63 | -2.34 | -13.79 | 16.27 | 16.399999 | 14.61 | 2933393 |
| 1725054000 | 16.97 | 0.46 | 2.79 | 16.469999 | 17 | 16.469999 | 2721018 |
| 1724967600 | 16.51 | -0.1 | -0.60 | 16.719999 | 16.719999 | 16.399999 | 787223 |
| 1724881200 | 16.61 | -0.57 | -3.32 | 16.85 | 16.94 | 16.309999 | 1959610 |
| 1724794800 | 17.18 | -0.45 | -2.55 | 17.44 | 17.55 | 17.14 | 906630 |
| 1724708400 | 17.63 | 0.33 | 1.91 | 17.42 | 17.74 | 17.24 | 991228 |
| 1724449200 | 17.3 | 0.68 | 4.09 | 16.7 | 17.34 | 16.62 | 1234072 |
| 1724362800 | 16.62 | -0.25 | -1.48 | 16.7 | 16.83 | 16.45 | 783287 |
| 1724276400 | 16.87 | 0.17 | 1.02 | 16.78 | 17.13 | 16.67 | 1431635 |
| 1724190000 | 16.7 | -0.07 | -0.42 | 16.59 | 16.87 | 16.5 | 802998 |
| 1724103600 | 16.77 | 0.15 | 0.90 | 16.86 | 16.92 | 16.43 | 1475020 |
| 1723844400 | 16.62 | -0.17 | -1.01 | 16.54 | 16.75 | 16.28 | 969612 |
| 1723758000 | 16.79 | 1.21 | 7.77 | 15.95 | 16.88 | 15.8 | 1873697 |
| 1723671600 | 15.58 | -0.24 | -1.52 | 15.95 | 16.03 | 15.32 | 1342208 |
| 1723585200 | 15.82 | -0.14 | -0.88 | 15.92 | 16.059999 | 15.68 | 1175414 |
| 1723498800 | 15.96 | 0.43 | 2.77 | 15.61 | 16.34 | 15.6 | 1782900 |
| 1723239600 | 15.53 | -0.1 | -0.64 | 15.63 | 15.81 | 15.46 | 1233582 |
| 1723153200 | 15.63 | 1.13 | 7.79 | 14.59 | 15.66 | 14.4 | 1408512 |
| 1723066800 | 14.5 | -0.43 | -2.88 | 15.04 | 15.23 | 14.41 | 1367209 |
| 1722980400 | 14.93 | -0.55 | -3.55 | 15 | 15.44 | 14.87 | 2183383 |
| 1722634800 | 15.48 | -0.5 | -3.13 | 15.6 | 15.96 | 15.21 | 2607147 |
| 1722548400 | 15.98 | -0.92 | -5.44 | 16.73 | 16.73 | 15.62 | 2103268 |
| 1722462000 | 16.9 | 0.9 | 5.62 | 16.5 | 16.9 | 16.1 | 2946900 |
| 1722375600 | 16 | -0.54 | -3.26 | 16.399999 | 16.5 | 15.99 | 2011620 |
| 1722289200 | 16.54 | -0.23 | -1.37 | 16.6 | 16.6 | 16.19 | 1926793 |
| 1722030000 | 16.77 | 0.09 | 0.54 | 16.86 | 17.01 | 16.57 | 1449331 |
| 1721943600 | 16.68 | -0.08 | -0.48 | 16.489999 | 16.9 | 15.98 | 2464315 |
| 1721857200 | 16.76 | 0.42 | 2.57 | 17 | 17.35 | 16.52 | 1834967 |
| 1721770800 | 16.34 | -0.19 | -1.15 | 16.51 | 16.649999 | 15.8 | 1497704 |
| 1721684400 | 16.53 | -0.03 | -0.18 | 16.66 | 16.89 | 16.3 | 924319 |
| 1721425200 | 16.559999 | 0.18 | 1.10 | 16.23 | 16.64 | 16.18 | 1519805 |
| 1721338800 | 16.379999 | -0.98 | -5.65 | 17.1 | 17.2 | 16.309999 | 2453022 |
| 1721252400 | 17.36 | -0.37 | -2.09 | 17.68 | 17.68 | 16.95 | 2130149 |
| 1721166000 | 17.73 | -0.64 | -3.48 | 18.1 | 18.1 | 17.46 | 2348724 |
| 1721079600 | 18.37 | -0.76 | -3.97 | 19 | 19.06 | 18.31 | 1902848 |
| 1720820400 | 19.13 | 0.46 | 2.46 | 19 | 19.37 | 18.83 | 3798333 |
| 1720734000 | 18.67 | 0.36 | 1.97 | 18.39 | 18.79 | 18 | 2846869 |
| 1720647600 | 18.31 | 0.51 | 2.87 | 17.93 | 18.33 | 17.88 | 1605575 |
| 1720561200 | 17.8 | -0.3 | -1.66 | 18 | 18.27 | 17.78 | 1542836 |
| 1720474800 | 18.1 | -0.88 | -4.64 | 18.65 | 18.89 | 18.05 | 2418181 |
| 1720215600 | 18.98 | -0.17 | -0.89 | 19.4 | 19.69 | 18.97 | 1736439 |
| 1720129200 | 19.15 | -0.01 | -0.05 | 19 | 19.51 | 18.97 | 412765 |
| 1720042800 | 19.16 | 0.64 | 3.46 | 18.88 | 19.95 | 18.88 | 1969061 |
| 1719956400 | 18.52 | 0.55 | 3.06 | 18.68 | 19.35 | 18.26 | 3535233 |
| 1719610800 | 17.97 | -1.4 | -7.23 | 19.6 | 19.7 | 17.31 | 4193193 |
| 1719524400 | 19.37 | -0.27 | -1.37 | 19.6 | 19.69 | 18.64 | 2032848 |
| 1719438000 | 19.64 | 1.35 | 7.38 | 18.64 | 19.67 | 18.64 | 2535381 |
| 1719351600 | 18.29 | 0.11 | 0.61 | 17.82 | 18.38 | 17.7 | 1832669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
