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 | -0.56 | -3.24449594438 | 17.26 | 17.73 | 16.51 | 206968 | 17.13248217 | CS |
| 4 | -0.41 | -2.39625949737 | 17.11 | 19.34 | 16.51 | 203059 | 17.96591716 | CS |
| 12 | -1.31 | -7.27373681288 | 18.01 | 20.59 | 15.8802 | 312372 | 17.9901193 | CS |
| 26 | -7.87 | -32.0309320309 | 24.57 | 26.895 | 15.8802 | 320135 | 20.67578002 | CS |
| 52 | -3.29 | -16.4582291146 | 19.99 | 30.4 | 15.8802 | 189315 | 21.52724296 | CS |
| 156 | -2.45 | -12.7937336815 | 19.15 | 30.4 | 14.45 | 533613 | 18.79211986 | CS |
| 260 | 6.58 | 65.0197628458 | 10.12 | 30.4 | 2.21 | 864264 | 13.66634233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 17.05 | 0.22 | 1.31 | 16.75 | 17.15 | 16.51 | 171703 |
| 1740181200 | 16.83 | -0.29 | -1.69 | 17.22 | 17.4 | 16.81 | 243967 |
| 1740094800 | 17.12 | -0.22 | -1.27 | 17 | 17.39 | 16.98 | 270152 |
| 1740008400 | 17.34 | -0.13 | -0.74 | 17.53 | 17.65 | 17.17 | 203615 |
| 1739922000 | 17.47 | 0.11 | 0.63 | 17.26 | 17.73 | 17.26 | 145404 |
| 1739576400 | 17.36 | -0.27 | -1.53 | 18.2 | 18.2 | 17.26 | 141184 |
| 1739490000 | 17.63 | -0.65 | -3.56 | 18.15 | 18.37 | 17.51 | 173807 |
| 1739403600 | 18.28 | 0.13 | 0.72 | 18.17 | 18.875 | 18.165 | 148763 |
| 1739317200 | 18.15 | -0.11 | -0.60 | 18.29 | 18.486 | 18.062 | 199814 |
| 1739230800 | 18.26 | -0.06 | -0.33 | 18.27 | 18.43 | 17.9 | 188466 |
| 1738971600 | 18.32 | -0.26 | -1.40 | 18.66 | 18.88 | 18.2 | 156934 |
| 1738885200 | 18.58 | -0.47 | -2.47 | 19.16 | 19.16 | 18.43 | 247802 |
| 1738798800 | 19.05 | -0.26 | -1.35 | 19.08 | 19.16 | 18.73 | 231659 |
| 1738712400 | 19.31 | 1.27 | 7.04 | 17.87 | 19.34 | 17.72 | 377901 |
| 1738626000 | 18.04 | 0.16 | 0.89 | 17.91 | 18.3082 | 17.6092 | 139944 |
| 1738366800 | 17.88 | -0.28 | -1.54 | 18.3 | 18.3 | 17.7121 | 233717 |
| 1738280400 | 18.16 | 0.41 | 2.31 | 18.15 | 18.27 | 17.69 | 273430 |
| 1738194000 | 17.75 | 0.53 | 3.08 | 17.3 | 17.81 | 17.21 | 158926 |
| 1738107600 | 17.22 | 0.14 | 0.82 | 17.11 | 17.55 | 17.04 | 148278 |
| 1738021200 | 17.08 | -0.13 | -0.76 | 17.19 | 17.55 | 16.97 | 199577 |
| 1737762000 | 17.21 | -0.47 | -2.66 | 17.9 | 17.91 | 17.05 | 304633 |
| 1737675600 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1737589200 | 17.68 | -0.03 | -0.17 | 17.67 | 18.07 | 17.63 | 273985 |
| 1737502800 | 17.71 | -0.99 | -5.29 | 18.61 | 18.61 | 17.61 | 393377 |
| 1737157200 | 18.7 | -0.36 | -1.89 | 18.76 | 19.1869 | 18.59 | 258643 |
| 1737070800 | 19.06 | -1.36 | -6.66 | 20.16 | 20.36 | 19.055 | 341355 |
| 1736984400 | 20.42 | 0.06 | 0.29 | 20.44 | 20.46 | 19.93 | 375135 |
| 1736898000 | 20.36 | 0 | 0.00 | 20.26 | 20.48 | 19.8691 | 423233 |
| 1736811600 | 20.36 | 1.18 | 6.15 | 19.93 | 20.59 | 19.81 | 599510 |
| 1736552400 | 19.18 | 1.16 | 6.44 | 19.1 | 19.5 | 18.88 | 804570 |
| 1736379600 | 18.02 | -0.04 | -0.22 | 17.7 | 18.17 | 17.5 | 296387 |
| 1736293200 | 18.06 | 0.79 | 4.57 | 18.08 | 18.33 | 17.71 | 279999 |
| 1736206800 | 17.27 | -0.13 | -0.75 | 17.6 | 17.96 | 17.17 | 262374 |
| 1735947600 | 17.4 | -0.58 | -3.23 | 17.77 | 17.77 | 17.2 | 178621 |
| 1735861200 | 17.98 | 0.64 | 3.69 | 17.785 | 18.28 | 17.77 | 325442 |
| 1735688400 | 17.34 | 0.63 | 3.77 | 16.71 | 17.49 | 16.71 | 412885 |
| 1735602000 | 16.71 | -0.12 | -0.71 | 16.83 | 16.83 | 16.469999 | 327029 |
| 1735342800 | 16.83 | -0.29 | -1.69 | 17.01 | 17.15 | 16.68 | 257051 |
| 1735256400 | 17.12 | -0.19 | -1.10 | 17.21 | 17.42 | 17 | 205540 |
| 1735077840 | 17.31 | 0.27 | 1.58 | 17.08 | 17.36 | 16.9 | 231763 |
| 1734997200 | 17.04 | 0.9 | 5.58 | 16.36 | 17.08 | 16.36 | 263977 |
| 1734738000 | 16.14 | -0.08 | -0.49 | 16.219999 | 16.559999 | 16.129999 | 339622 |
| 1734651600 | 16.219999 | -0.36 | -2.17 | 16.6635 | 16.75 | 16.14 | 391959 |
| 1734565200 | 16.579999 | 0.08 | 0.48 | 16.54 | 16.99 | 16.45 | 484034 |
| 1734478800 | 16.5 | 0.01 | 0.06 | 16.05 | 16.504999 | 15.8802 | 383655 |
| 1734392400 | 16.489999 | -1.48 | -8.24 | 16.73 | 16.85 | 16.2 | 455100 |
| 1734133200 | 17.97 | -0.05 | -0.28 | 18.16 | 18.16 | 17.735 | 608636 |
| 1734046800 | 18.02 | 0.1 | 0.56 | 17.77 | 18.2036 | 17.33 | 402526 |
| 1733960400 | 17.92 | -0.66 | -3.55 | 18.65 | 18.657 | 17.91 | 324678 |
| 1733874000 | 18.58 | -0.16 | -0.85 | 18.62 | 18.87 | 18.5188 | 186947 |
| 1733787600 | 18.74 | 0.5 | 2.74 | 18.4 | 19.16 | 18.2775 | 342222 |
| 1733528400 | 18.24 | -0.05 | -0.27 | 18.3 | 18.4203 | 17.95 | 401461 |
| 1733442000 | 18.29 | 0.11 | 0.61 | 18.3892 | 18.82 | 17.983 | 721033 |
| 1733355600 | 18.18 | -0.48 | -2.57 | 18.545 | 18.68 | 18.18 | 402827 |
| 1733269200 | 18.66 | 0.86 | 4.83 | 17.98 | 18.7498 | 17.98 | 411271 |
| 1733182800 | 17.8 | -0.37 | -2.04 | 18.07 | 18.14 | 17.63 | 477822 |
| 1732917840 | 18.17 | -0.47 | -2.52 | 18.61 | 18.7 | 17.95 | 384153 |
| 1732750800 | 18.64 | -0.26 | -1.38 | 18.0112 | 19.49 | 17.88 | 1051920 |
| 1732664400 | 18.9 | -0.97 | -4.88 | 19.76 | 20.5 | 18.83 | 969643 |
| 1732578000 | 19.87 | -0.18 | -0.90 | 20.06 | 20.06 | 19.495 | 338084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
