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 | 1.22950819672 | 17.08 | 17.99 | 16.82 | 2165385 | 17.35389819 | CS |
| 4 | -0.81 | -4.47513812155 | 18.1 | 18.51 | 15.71 | 2808603 | 17.21942517 | CS |
| 12 | -2.965 | -14.6383608985 | 20.255 | 21.12 | 15.71 | 2139118 | 18.71027083 | CS |
| 26 | -0.64 | -3.56943669827 | 17.93 | 22.21 | 15.71 | 2042069 | 19.38826267 | CS |
| 52 | 0.11 | 0.640279394645 | 17.18 | 22.21 | 12.99 | 1885654 | 17.57698681 | CS |
| 156 | 2.52 | 17.0616113744 | 14.77 | 22.21 | 7.4 | 2135602 | 13.54077524 | CS |
| 260 | 11.08 | 178.421900161 | 6.21 | 25.99 | 4.81 | 3431145 | 12.80145688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 17.29 | -0.11 | -0.63 | 17.42 | 17.69 | 17.23 | 1368886 |
| 1743028800 | 17.4 | -0.03 | -0.17 | 17.51 | 17.63 | 17.26 | 801116 |
| 1742942400 | 17.43 | -0.37 | -2.08 | 17.86 | 17.99 | 17.245 | 1378991 |
| 1742856000 | 17.8 | 0.59 | 3.43 | 17.32 | 17.81 | 17.32 | 1682837 |
| 1742596800 | 17.21 | -0.07 | -0.41 | 17.08 | 17.38 | 16.82 | 1852783 |
| 1742510400 | 17.28 | -0.12 | -0.69 | 17.26 | 17.59 | 17.14 | 3211031 |
| 1742424000 | 17.4 | 0.23 | 1.34 | 17.16 | 17.53 | 16.93 | 1896150 |
| 1742337600 | 17.17 | 0.06 | 0.35 | 17.16 | 17.52 | 16.93 | 2973261 |
| 1742251200 | 17.11 | 0.62 | 3.76 | 16.5 | 17.2 | 16.469999 | 2360126 |
| 1741992000 | 16.489999 | 0.29 | 1.79 | 16.44 | 16.594999 | 16.3 | 2110567 |
| 1741905600 | 16.2 | -0.64 | -3.80 | 16.84 | 17.05 | 16.07 | 2508330 |
| 1741819200 | 16.84 | 0.52 | 3.19 | 16.57 | 16.91 | 16.475 | 4264080 |
| 1741732800 | 16.32 | 0.44 | 2.77 | 15.9 | 16.445 | 15.71 | 4193356 |
| 1741646400 | 15.88 | -1 | -5.92 | 16.89 | 16.89 | 15.76 | 3578410 |
| 1741390800 | 16.88 | -0.71 | -4.04 | 17.39 | 17.49 | 16.559999 | 2176728 |
| 1741304400 | 17.59 | -0.58 | -3.19 | 17.99 | 18.07 | 17.485 | 1819799 |
| 1741218000 | 18.17 | 0.38 | 2.14 | 17.67 | 18.33 | 17.64 | 4437373 |
| 1741131600 | 17.79 | -0.61 | -3.32 | 17.99 | 18.165 | 17.5 | 2241638 |
| 1741045200 | 18.4 | 0.36 | 2.00 | 18.1 | 18.51 | 17.95 | 2862612 |
| 1740786000 | 18.04 | -0.28 | -1.53 | 18.1 | 18.3 | 17.18 | 4729795 |
| 1740699600 | 18.32 | -1.8 | -8.95 | 20.47 | 20.65 | 17.94 | 6313858 |
| 1740613200 | 20.12 | 0.38 | 1.93 | 19.74 | 20.49 | 19.71 | 2230970 |
| 1740526800 | 19.74 | -0.07 | -0.35 | 19.71 | 19.98 | 19.51 | 3761066 |
| 1740440400 | 19.81 | -0.01 | -0.05 | 19.87 | 20.07 | 19.63 | 1804004 |
| 1740181200 | 19.82 | -0.54 | -2.65 | 20.56 | 20.56 | 19.64 | 1184606 |
| 1740094800 | 20.36 | -0.16 | -0.78 | 20.46 | 20.63 | 20.335 | 1182689 |
| 1740008400 | 20.52 | -0.29 | -1.39 | 20.54 | 20.76 | 20.37 | 1558253 |
| 1739922000 | 20.81 | 0.31 | 1.51 | 20.42 | 20.88 | 20.4 | 1432277 |
| 1739576400 | 20.5 | -0.29 | -1.39 | 20.95 | 20.97 | 20.44 | 683031 |
| 1739490000 | 20.79 | 0.31 | 1.51 | 20.6 | 20.82 | 20.37 | 2135249 |
| 1739403600 | 20.48 | -0.35 | -1.68 | 20.27 | 20.69 | 20.27 | 1855173 |
| 1739317200 | 20.83 | 0.42 | 2.06 | 20.39 | 20.99 | 20.28 | 1206474 |
| 1739230800 | 20.41 | -0.43 | -2.06 | 20.91 | 20.98 | 20.24 | 1345288 |
| 1738971600 | 20.84 | 0.18 | 0.87 | 20.63 | 20.98 | 20.52 | 897617 |
| 1738885200 | 20.66 | -0.06 | -0.29 | 20.98 | 21 | 20.47 | 731649 |
| 1738798800 | 20.72 | 0.43 | 2.12 | 20.55 | 20.89 | 20.23 | 900291 |
| 1738712400 | 20.29 | -0.16 | -0.78 | 20.26 | 20.53 | 20.24 | 1614061 |
| 1738626000 | 20.45 | -0.33 | -1.59 | 20.38 | 20.615 | 20.02 | 1611486 |
| 1738366800 | 20.78 | -0.09 | -0.43 | 20.72 | 21.08 | 20.555 | 2056193 |
| 1738280400 | 20.87 | 0.46 | 2.25 | 20.79 | 21.12 | 20.63 | 899773 |
| 1738194000 | 20.41 | -0.17 | -0.83 | 20.49 | 20.82 | 20.33 | 1298979 |
| 1738107600 | 20.58 | -0.27 | -1.29 | 20.78 | 21.07 | 20.4 | 1417317 |
| 1738021200 | 20.85 | 0.33 | 1.61 | 20.4 | 21.01 | 20.4 | 1997742 |
| 1737762000 | 20.52 | 0.63 | 3.17 | 19.97 | 20.58 | 19.97 | 2451546 |
| 1737675600 | 19.89 | 0 | 0.00 | 19.89 | 19.89 | 19.89 | 0 |
| 1737589200 | 19.89 | -0.3 | -1.49 | 20.01 | 20.06 | 19.8 | 1549007 |
| 1737502800 | 20.19 | 0.39 | 1.97 | 19.92 | 20.22 | 19.87 | 1954692 |
| 1737157200 | 19.8 | 0.28 | 1.43 | 19.75 | 19.865 | 19.54 | 1481713 |
| 1737070800 | 19.52 | -0.06 | -0.31 | 19.5 | 19.74 | 19.41 | 1102476 |
| 1736984400 | 19.58 | 0.12 | 0.62 | 20.37 | 20.37 | 19.455 | 1604066 |
| 1736898000 | 19.46 | 0.08 | 0.41 | 19.52 | 19.68 | 19.28 | 2688875 |
| 1736811600 | 19.38 | 0.08 | 0.41 | 19.18 | 19.545 | 19.02 | 1814404 |
| 1736552400 | 19.3 | -1.07 | -5.25 | 19.77 | 19.99 | 19.09 | 2582905 |
| 1736379600 | 20.37 | -0.06 | -0.29 | 20.32 | 20.5 | 19.73 | 1855177 |
| 1736293200 | 20.43 | 0.1 | 0.49 | 20.35 | 20.49 | 19.91 | 2093737 |
| 1736206800 | 20.33 | -0.21 | -1.02 | 20.29 | 20.64 | 20.07 | 1439363 |
| 1735947600 | 20.54 | 0.3 | 1.48 | 20.25 | 20.61 | 20.19 | 1175149 |
| 1735861200 | 20.24 | 0.32 | 1.61 | 20.12 | 20.39 | 19.96 | 1365991 |
| 1735688400 | 19.92 | -0.04 | -0.20 | 20.05 | 20.13 | 19.79 | 1258974 |
| 1735602000 | 19.96 | -0.18 | -0.89 | 19.92 | 20.05 | 19.72 | 734611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
