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 | -0.85 | -4.79954827781 | 17.71 | 18.08 | 16.57 | 11449125 | 17.1024938 | CS |
| 4 | -0.78 | -4.42176870748 | 17.64 | 18.17 | 16.57 | 11389994 | 17.59870191 | CS |
| 12 | -1.92 | -10.2236421725 | 18.78 | 18.985 | 16.55 | 11552433 | 17.60246452 | CS |
| 26 | -0.33 | -1.91972076789 | 17.19 | 20.0395 | 15.395 | 10698187 | 17.50509469 | CS |
| 52 | 2.91 | 20.8602150538 | 13.95 | 20.0395 | 13.105 | 12322672 | 16.00490372 | CS |
| 156 | -7.38 | -30.4455445545 | 24.24 | 25.07 | 8.535 | 14143300 | 14.79571498 | CS |
| 260 | -1.34 | -7.36263736264 | 18.2 | 27.17 | 7.45 | 12212376 | 15.47340805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 16.67 | -0.1 | -0.60 | 16.91 | 16.975 | 16.57 | 12608440 |
| 1740440400 | 16.77 | -0.16 | -0.95 | 17.06 | 17.1 | 16.629999 | 12382655 |
| 1740181200 | 16.93 | -0.65 | -3.70 | 17.73 | 17.73 | 16.93 | 14267691 |
| 1740094800 | 17.58 | -0.45 | -2.50 | 18.02 | 18.08 | 17.375 | 10336128 |
| 1740008400 | 18.03 | 0.07 | 0.39 | 17.71 | 18.06 | 17.69 | 7650310 |
| 1739922000 | 17.96 | 0.24 | 1.35 | 17.7 | 17.97 | 17.625 | 8580011 |
| 1739576400 | 17.72 | 0.24 | 1.37 | 17.55 | 17.85 | 17.5307 | 8283918 |
| 1739490000 | 17.48 | -0.12 | -0.68 | 17.73 | 17.73 | 17.31 | 10478199 |
| 1739403600 | 17.6 | 0.04 | 0.23 | 17.33 | 17.645 | 17.175 | 13869732 |
| 1739317200 | 17.56 | 0.05 | 0.29 | 17.42 | 17.64 | 17.3 | 9666238 |
| 1739230800 | 17.51 | -0.33 | -1.85 | 17.92 | 17.92 | 17.505 | 8149033 |
| 1738971600 | 17.84 | -0.11 | -0.61 | 17.99 | 18 | 17.62 | 13028348 |
| 1738885200 | 17.95 | 0.1 | 0.56 | 18.1 | 18.1 | 17.77 | 13387580 |
| 1738798800 | 17.85 | -0.1 | -0.56 | 18.04 | 18.06 | 17.74 | 11389597 |
| 1738712400 | 17.95 | 0.48 | 2.75 | 17.45 | 17.96 | 17.45 | 12007709 |
| 1738626000 | 17.47 | -0.51 | -2.84 | 17.44 | 17.75 | 17.29 | 11461405 |
| 1738366800 | 17.98 | -0.05 | -0.28 | 18.03 | 18.16 | 17.9 | 14579580 |
| 1738280400 | 18.03 | 0.36 | 2.04 | 17.83 | 18.17 | 17.77 | 16159436 |
| 1738194000 | 17.67 | 0.02 | 0.11 | 17.64 | 17.96 | 17.54 | 9101776 |
| 1738107600 | 17.65 | -0.01 | -0.06 | 17.59 | 17.79 | 17.34 | 13316587 |
| 1738021200 | 17.66 | -0.02 | -0.11 | 17.74 | 17.87 | 17.46 | 14718268 |
| 1737762000 | 17.68 | 0.38 | 2.20 | 17.32 | 17.96 | 17.32 | 11055257 |
| 1737675600 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1737589200 | 17.3 | -0.34 | -1.93 | 17.5 | 17.53 | 17.225 | 16806105 |
| 1737502800 | 17.64 | -0.66 | -3.61 | 17.5 | 17.88 | 17.29 | 26891905 |
| 1737157200 | 18.3 | 0.46 | 2.58 | 17.9 | 18.37 | 17.84 | 17406566 |
| 1737070800 | 17.84 | -0.3 | -1.65 | 17.92 | 18.06 | 17.67 | 16416271 |
| 1736984400 | 18.14 | 0.66 | 3.78 | 18.07 | 18.3 | 17.97 | 17501888 |
| 1736898000 | 17.48 | 0.46 | 2.70 | 17.11 | 17.52 | 17.105 | 12193849 |
| 1736811600 | 17.02 | 0.3 | 1.79 | 16.6 | 17.02 | 16.55 | 14128201 |
| 1736552400 | 16.719999 | -0.39 | -2.28 | 16.9 | 16.945 | 16.59 | 16165326 |
| 1736379600 | 17.11 | -0.08 | -0.47 | 17.07 | 17.14 | 16.8 | 9864327 |
| 1736293200 | 17.19 | -0.19 | -1.09 | 17.54 | 17.64 | 17.11 | 10890075 |
| 1736206800 | 17.38 | 0.09 | 0.52 | 17.45 | 17.69 | 17.31 | 9824529 |
| 1735947600 | 17.29 | 0.31 | 1.83 | 17.06 | 17.3089 | 16.78 | 7007171 |
| 1735861200 | 16.98 | -0.16 | -0.93 | 17.35 | 17.4 | 16.865 | 9111372 |
| 1735688400 | 17.14 | 0.03 | 0.18 | 17.22 | 17.36 | 17.07 | 6070783 |
| 1735602000 | 17.11 | -0.09 | -0.52 | 17.03 | 17.17 | 16.89 | 5860774 |
| 1735342800 | 17.2 | -0.19 | -1.09 | 17.36 | 17.49 | 17.125 | 6596583 |
| 1735256400 | 17.39 | 0.02 | 0.12 | 17.26 | 17.41 | 17.14 | 5442776 |
| 1735077840 | 17.37 | 0.15 | 0.87 | 17.24 | 17.38 | 17.15 | 4280165 |
| 1734997200 | 17.22 | 0.13 | 0.76 | 16.87 | 17.25 | 16.87 | 11805850 |
| 1734738000 | 17.09 | 0.28 | 1.67 | 16.83 | 17.26 | 16.67 | 29210415 |
| 1734651600 | 16.81 | -0.15 | -0.88 | 17.27 | 17.49 | 16.77 | 12055670 |
| 1734565200 | 16.96 | -0.84 | -4.72 | 17.92 | 17.97 | 16.885 | 14322226 |
| 1734478800 | 17.8 | -0.4 | -2.20 | 18.04 | 18.2 | 17.7 | 10380724 |
| 1734392400 | 18.2 | 0.07 | 0.39 | 18.12 | 18.34 | 18.025 | 10794413 |
| 1734133200 | 18.13 | 0.07 | 0.39 | 18.29 | 18.29 | 18.055 | 9028801 |
| 1734046800 | 18.06 | -0.25 | -1.37 | 18.38 | 18.44 | 18.03 | 7757236 |
| 1733960400 | 18.31 | -0.1 | -0.54 | 18.63 | 18.68 | 18.23 | 8812468 |
| 1733874000 | 18.41 | -0.13 | -0.70 | 18.55 | 18.83 | 18.14 | 12965118 |
| 1733787600 | 18.54 | -0.33 | -1.75 | 18.82 | 18.92 | 18.525 | 7997843 |
| 1733528400 | 18.87 | 0.15 | 0.80 | 18.73 | 18.89 | 18.5 | 7001331 |
| 1733442000 | 18.72 | -0.03 | -0.16 | 18.85 | 18.985 | 18.675 | 7767488 |
| 1733355600 | 18.75 | -0.06 | -0.32 | 18.77 | 18.9 | 18.6 | 8998088 |
| 1733269200 | 18.81 | -0.3 | -1.57 | 18.91 | 18.97 | 18.61 | 8773846 |
| 1733182800 | 19.11 | -0.37 | -1.90 | 19.51 | 19.58 | 19.03 | 10046784 |
| 1732917840 | 19.48 | -0.04 | -0.20 | 19.73 | 19.73 | 19.31 | 5524775 |
| 1732750800 | 19.52 | -0.14 | -0.71 | 19.69 | 19.77 | 19.44 | 5951690 |
| 1732664400 | 19.66 | -0.15 | -0.76 | 19.8 | 19.84 | 19.6 | 8209945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
