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 | 0.11 | 0.65011820331 | 16.92 | 17.5 | 16.2 | 9279 | 16.86282962 | CS |
| 4 | 0.19 | 1.12826603325 | 16.84 | 18 | 15.3 | 13625 | 16.68352339 | CS |
| 12 | -2.78 | -14.0333165068 | 19.81 | 25.71 | 15.3 | 19610 | 20.07071065 | CS |
| 26 | -14.23 | -45.5214331414 | 31.26 | 32.88 | 14.03 | 29567 | 19.69169243 | CS |
| 52 | -31.19 | -64.6827042721 | 48.22 | 53 | 14.03 | 21097 | 26.10600814 | CS |
| 156 | 6.78 | 66.1463414634 | 10.25 | 57.5 | 8.81 | 29291 | 27.68291076 | CS |
| 260 | 6.78 | 66.1463414634 | 10.25 | 57.5 | 8.81 | 29291 | 27.68291076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1721425200 | 17 | 0.4 | 2.41 | 16.36 | 17 | 16.2 | 5836 |
| 1721338800 | 16.6 | -0.35 | -2.06 | 17.29 | 17.5 | 16.45 | 15013 |
| 1721252400 | 16.95 | -0.02 | -0.12 | 16.64 | 17.05 | 16.64 | 9526 |
| 1721166000 | 16.97 | -0.08 | -0.47 | 16.98 | 17.3 | 16.87 | 8544 |
| 1721079600 | 17.05 | 0.04 | 0.24 | 16.92 | 17.11 | 16.5 | 7476 |
| 1720820400 | 17.01 | 0.45 | 2.72 | 16.66 | 17.01 | 16.42 | 6736 |
| 1720734000 | 16.559999 | 0.32 | 1.97 | 16.23 | 17.15 | 15.99 | 11386 |
| 1720647600 | 16.239999 | 0.53 | 3.37 | 15.97 | 16.239999 | 15.7 | 14731 |
| 1720561200 | 15.71 | -1.03 | -6.15 | 16.55 | 16.55 | 15.3 | 28931 |
| 1720474800 | 16.739999 | -0.18 | -1.06 | 17 | 17.05 | 16.6 | 7510 |
| 1720215600 | 16.92 | -0.01 | -0.06 | 17.37 | 17.37 | 16.37 | 17624 |
| 1720129200 | 16.93 | 0.02 | 0.12 | 16.559999 | 17.2 | 16.559999 | 2105 |
| 1720042800 | 16.91 | 0.8 | 4.97 | 16.149999 | 17.12 | 16.149999 | 10083 |
| 1719956400 | 16.11 | -0.37 | -2.25 | 16.48 | 16.76 | 15.88 | 15511 |
| 1719610800 | 16.48 | -0.79 | -4.57 | 16.93 | 17.15 | 16.41 | 6090 |
| 1719524400 | 17.27 | 0.19 | 1.11 | 17.2 | 17.27 | 16.25 | 19964 |
| 1719438000 | 17.08 | 0.43 | 2.58 | 17 | 18 | 17 | 37862 |
| 1719351600 | 16.649999 | -0.14 | -0.83 | 17.17 | 17.17 | 16.39 | 14329 |
| 1719265200 | 16.79 | -0.31 | -1.81 | 16.84 | 17.79 | 16.5 | 19616 |
| 1719006000 | 17.1 | 0.64 | 3.89 | 16.469999 | 17.21 | 16.2 | 15791 |
| 1718919600 | 16.46 | -0.62 | -3.63 | 17.15 | 17.15 | 16.35 | 11117 |
| 1718833200 | 17.08 | 0.26 | 1.55 | 17.1 | 17.1 | 16.3 | 2571 |
| 1718746800 | 16.82 | -0.02 | -0.12 | 16.89 | 17.09 | 16.3 | 11530 |
| 1718660400 | 16.84 | -0.53 | -3.05 | 17.01 | 17.01 | 16.6 | 20065 |
| 1718401200 | 17.37 | -0.43 | -2.42 | 17.75 | 18 | 17.1 | 55288 |
| 1718314800 | 17.8 | -0.89 | -4.76 | 18.69 | 18.69 | 17.66 | 17833 |
| 1718228400 | 18.69 | 0.1 | 0.54 | 18.99 | 19.36 | 18.64 | 36558 |
| 1718142000 | 18.59 | -0.61 | -3.18 | 19.1 | 19.1 | 18.3 | 15214 |
| 1718055600 | 19.2 | -0.45 | -2.29 | 19.65 | 19.71 | 19.2 | 19860 |
| 1717796400 | 19.65 | 0.03 | 0.15 | 19.21 | 19.66 | 18.91 | 22947 |
| 1717710000 | 19.62 | -0.52 | -2.58 | 20.23 | 20.23 | 19.48 | 18434 |
| 1717623600 | 20.14 | 0.32 | 1.61 | 20.33 | 20.65 | 19.71 | 7491 |
| 1717537200 | 19.82 | -0.56 | -2.75 | 20.38 | 20.38 | 19.51 | 20860 |
| 1717450800 | 20.38 | -0.51 | -2.44 | 20.89 | 21.17 | 19.89 | 16009 |
| 1717191600 | 20.89 | -0.38 | -1.79 | 21.03 | 21.38 | 20.33 | 28713 |
| 1717105200 | 21.27 | -1.04 | -4.66 | 22.05 | 22.05 | 20.99 | 21963 |
| 1717018800 | 22.31 | -0.56 | -2.45 | 22.66 | 22.81 | 22.2 | 23403 |
| 1716932400 | 22.87 | 0.03 | 0.13 | 22.39 | 23.5 | 22.29 | 39867 |
| 1716846000 | 22.84 | 0.55 | 2.47 | 22.5 | 23.1 | 22.5 | 2718 |
| 1716586800 | 22.29 | 0.7 | 3.24 | 21.74 | 22.29 | 21.6 | 23835 |
| 1716500400 | 21.59 | -1 | -4.43 | 22.37 | 22.73 | 21.49 | 18057 |
| 1716414000 | 22.59 | -1.03 | -4.36 | 23.18 | 23.25 | 22.1 | 41191 |
| 1716327600 | 23.62 | -0.88 | -3.59 | 23.91 | 24.54 | 23.39 | 25560 |
| 1715982000 | 24.5 | 0.05 | 0.20 | 24.72 | 25.71 | 24.27 | 43928 |
| 1715895600 | 24.45 | 1.24 | 5.34 | 24.24 | 25.24 | 23.5 | 27424 |
| 1715809200 | 23.21 | -1.21 | -4.95 | 23.9 | 23.9 | 22.89 | 15189 |
| 1715722800 | 24.42 | 1.14 | 4.90 | 23.57 | 24.9 | 23.57 | 12582 |
| 1715636400 | 23.28 | -0.18 | -0.77 | 23.49 | 23.93 | 23.23 | 7951 |
| 1715377200 | 23.46 | -0.96 | -3.93 | 24.66 | 24.66 | 23 | 22785 |
| 1715290800 | 24.42 | 0.8 | 3.39 | 23.99 | 24.54 | 23.67 | 11875 |
| 1715204400 | 23.62 | 0.62 | 2.70 | 22.87 | 24.35 | 22.87 | 21327 |
| 1715118000 | 23 | 0.94 | 4.26 | 22.07 | 23.87 | 22.07 | 32261 |
| 1715031600 | 22.06 | 0.24 | 1.10 | 22.01 | 22.11 | 21.54 | 17498 |
| 1714772400 | 21.82 | 0.8 | 3.81 | 21.3 | 21.86 | 20.81 | 21450 |
| 1714686000 | 21.02 | 0.45 | 2.19 | 20.8 | 21.1 | 20.44 | 29241 |
| 1714599600 | 20.57 | 0.34 | 1.68 | 20.2 | 20.63 | 19.5 | 34194 |
| 1714513200 | 20.23 | -0.21 | -1.03 | 20.19 | 20.5 | 19.77 | 32939 |
| 1714426800 | 20.44 | 1.28 | 6.68 | 19.81 | 20.66 | 19.81 | 30969 |
| 1714167600 | 19.16 | 0 | 0.00 | 19.16 | 19.16 | 19.16 | 0 |
| 1714081200 | 19.16 | -0.12 | -0.62 | 18.67 | 19.31 | 18.67 | 24194 |
| 1713994800 | 19.28 | 0.04 | 0.21 | 19.24 | 19.55 | 19.11 | 4821 |
| 1713908400 | 19.24 | 0.72 | 3.89 | 18.52 | 19.53 | 18.47 | 16459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
