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 | 0.21 | 1.18043844857 | 17.79 | 18.7299 | 17.62 | 6346860 | 18.36592535 | CS |
| 4 | -2.89 | -13.8343705122 | 20.89 | 21.18 | 17.41 | 6423085 | 18.59993037 | CS |
| 12 | -1.7 | -8.62944162437 | 19.7 | 21.275 | 17.41 | 7084551 | 19.30651185 | CS |
| 26 | -7.8 | -30.2325581395 | 25.8 | 27.59 | 17.41 | 6525513 | 20.57378892 | CS |
| 52 | -7.07 | -28.2010370961 | 25.07 | 29.6 | 17.41 | 6080495 | 22.97636071 | CS |
| 156 | -44.01 | -70.9724238026 | 62.01 | 64.3792 | 17.41 | 5084009 | 29.39766065 | CS |
| 260 | -41.24 | -69.6151249156 | 59.24 | 64.8 | 10.89 | 5527086 | 30.66478998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 18 | -0.62 | -3.33 | 18.49 | 18.54 | 17.74 | 7702953 |
| 1731627600 | 18.62 | 0.53 | 2.93 | 18.34 | 18.7 | 18.04 | 4743509 |
| 1731541200 | 18.09 | -0.17 | -0.93 | 18.58 | 18.7299 | 18.025 | 3771555 |
| 1731454800 | 18.26 | -0.43 | -2.30 | 18.57 | 18.69 | 18.13 | 5151411 |
| 1731368400 | 18.69 | 1.18 | 6.74 | 17.79 | 18.7 | 17.65 | 9904111 |
| 1731109200 | 17.51 | -0.85 | -4.63 | 18.155 | 18.26 | 17.41 | 10078311 |
| 1731022800 | 18.36 | 0.6 | 3.38 | 17.86 | 18.61 | 17.84 | 7788579 |
| 1730936400 | 17.76 | -0.8 | -4.31 | 18.97 | 19.04 | 17.725 | 11130486 |
| 1730850000 | 18.56 | 0.54 | 3.00 | 18.005 | 18.6 | 17.79 | 5972677 |
| 1730763600 | 18.02 | -0.08 | -0.44 | 18.08 | 18.46 | 17.96 | 5575703 |
| 1730500800 | 18.1 | -0.38 | -2.06 | 18.55 | 18.69 | 18.1 | 6558288 |
| 1730414400 | 18.48 | -0.23 | -1.23 | 18.68 | 18.6999 | 18.28 | 5653704 |
| 1730328000 | 18.71 | -0.17 | -0.90 | 18.83 | 19.09 | 18.64 | 6387051 |
| 1730241600 | 18.88 | -0.17 | -0.89 | 19.04 | 19.36 | 18.87 | 5571582 |
| 1730155200 | 19.05 | 0.01 | 0.05 | 19.2 | 19.51 | 19.02 | 5439333 |
| 1729896000 | 19.04 | -0.05 | -0.26 | 19.32 | 19.47 | 19.02 | 4375798 |
| 1729809600 | 19.09 | -0.3 | -1.55 | 19.55 | 19.55 | 18.945 | 5143953 |
| 1729723200 | 19.39 | -0.97 | -4.76 | 20.11 | 20.21 | 19.32 | 5131085 |
| 1729636800 | 20.36 | -0.59 | -2.82 | 20.96 | 21.14 | 20.12 | 5391905 |
| 1729550400 | 20.95 | 0.15 | 0.72 | 20.89 | 21.17 | 20.35 | 5913508 |
| 1729291200 | 20.8 | 0.77 | 3.84 | 20.09 | 20.83 | 20.06 | 5088577 |
| 1729204800 | 20.03 | 0.23 | 1.16 | 19.8 | 20.185 | 19.6601 | 5271575 |
| 1729118400 | 19.8 | -0.16 | -0.80 | 20.07 | 20.2199 | 19.69 | 4661110 |
| 1729032000 | 19.96 | 0.66 | 3.42 | 19.21 | 20.37 | 19.21 | 6702908 |
| 1728945600 | 19.3 | -0.24 | -1.23 | 19.57 | 19.58 | 19.05 | 5459630 |
| 1728686400 | 19.54 | 0.75 | 3.99 | 18.81 | 19.91 | 18.81 | 5502027 |
| 1728600000 | 18.79 | -0.14 | -0.74 | 18.96 | 19.2 | 18.76 | 3753326 |
| 1728513600 | 18.93 | -0.21 | -1.10 | 19.17 | 19.265 | 18.8 | 4710335 |
| 1728427200 | 19.14 | 0.13 | 0.68 | 18.99 | 19.52 | 18.93 | 4182070 |
| 1728340800 | 19.01 | -0.61 | -3.11 | 19.61 | 19.61 | 18.645 | 6551972 |
| 1728081600 | 19.62 | 0.17 | 0.87 | 19.94 | 20.105 | 19.44 | 4187848 |
| 1727995200 | 19.45 | -0.05 | -0.26 | 19.32 | 19.77 | 19.03 | 5139158 |
| 1727908800 | 19.5 | -1.21 | -5.84 | 20.75 | 20.99 | 19.49 | 7192324 |
| 1727822400 | 20.71 | -0.39 | -1.85 | 21 | 21.0499 | 20.25 | 4905702 |
| 1727735520 | 21.1 | 0.2 | 0.96 | 20.95 | 21.275 | 20.85 | 7057589 |
| 1727476800 | 20.9 | 0.65 | 3.21 | 20.44 | 21.07 | 20.22 | 6694526 |
| 1727390400 | 20.25 | 0.54 | 2.74 | 20.09 | 20.26 | 19.76 | 4372875 |
| 1727304000 | 19.71 | -0.05 | -0.25 | 19.72 | 20.29 | 19.615 | 7006002 |
| 1727217600 | 19.76 | 0.82 | 4.33 | 19.1 | 20.375 | 19.048 | 9782638 |
| 1727131200 | 18.94 | 0.26 | 1.39 | 18.36 | 19.095 | 17.89 | 8116629 |
| 1726872000 | 18.68 | 0.06 | 0.32 | 18.6 | 18.78 | 18.37 | 19073043 |
| 1726785600 | 18.62 | -0.35 | -1.85 | 19.431 | 19.5 | 18.595 | 7256393 |
| 1726699200 | 18.97 | 0.24 | 1.28 | 18.9398 | 19.51 | 18.74 | 6194533 |
| 1726612800 | 18.73 | -0.17 | -0.90 | 19.095 | 19.39 | 18.59 | 7134481 |
| 1726526400 | 18.9 | -0.82 | -4.16 | 19.99 | 20.095 | 18.86 | 8050253 |
| 1726267200 | 19.72 | 0.26 | 1.34 | 19.98 | 20.24 | 19.5313 | 5699785 |
| 1726180800 | 19.46 | 0.38 | 1.99 | 19.09 | 19.52 | 18.9055 | 4638229 |
| 1726094400 | 19.08 | -0.8 | -4.02 | 19.38 | 19.45 | 18.3 | 8569711 |
| 1726008000 | 19.88 | 0.01 | 0.05 | 19.9 | 20.04 | 19.64 | 4995447 |
| 1725921600 | 19.87 | -0.04 | -0.20 | 19.9 | 20.155 | 19.56 | 4672602 |
| 1725662400 | 19.91 | -0.58 | -2.83 | 20.35 | 20.35 | 19.56 | 6277033 |
| 1725576000 | 20.49 | -0.09 | -0.44 | 20.69 | 21.08 | 20.31 | 5210689 |
| 1725489600 | 20.58 | 0.28 | 1.38 | 20.21 | 21.035 | 20.11 | 8922259 |
| 1725403200 | 20.3 | 0.91 | 4.69 | 19.56 | 20.365 | 19.53 | 11937225 |
| 1725057600 | 19.39 | -0.38 | -1.92 | 19.77 | 19.95 | 19.091 | 8250757 |
| 1724971200 | 19.77 | 0.12 | 0.61 | 19.4 | 20.13 | 19.125 | 11446455 |
| 1724884800 | 19.65 | 0.05 | 0.26 | 20.24 | 21.16 | 19.22 | 23735125 |
| 1724798400 | 19.6 | -0.27 | -1.36 | 19.71 | 20 | 19.37 | 10286389 |
| 1724712000 | 19.87 | 0.13 | 0.66 | 19.7 | 19.93 | 19.23 | 7414216 |
| 1724452800 | 19.74 | 0.78 | 4.11 | 19.07 | 19.86 | 18.97 | 7253658 |
| 1724366400 | 18.96 | -0.57 | -2.92 | 19.49 | 19.51 | 18.78 | 6755970 |
| 1724280000 | 19.53 | -0.2 | -1.01 | 20.12 | 20.39 | 19.245 | 7083148 |
| 1724193600 | 19.73 | -0.24 | -1.20 | 19.95 | 20.135 | 19.68 | 4708864 |
| 1724107200 | 19.97 | -0.48 | -2.35 | 20.5 | 20.51 | 19.9 | 4235080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
