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 | 0.64 | 3.7296037296 | 17.16 | 18.14 | 16.64 | 4677919 | 17.4734338 | CS |
| 4 | -5.46 | -23.4737747206 | 23.26 | 23.26 | 15.7 | 5781986 | 18.26107361 | CS |
| 12 | -7.47 | -29.5607439652 | 25.27 | 30.15 | 15.7 | 6557454 | 21.19259694 | CS |
| 26 | -1.94 | -9.82776089159 | 19.74 | 30.15 | 15.7 | 6017354 | 21.10662045 | CS |
| 52 | 3.12 | 21.2534059946 | 14.68 | 30.15 | 9.08 | 5726180 | 18.48458091 | CS |
| 156 | -47.18 | -72.6069559865 | 64.98 | 91.23 | 6.39 | 4983508 | 26.21985158 | CS |
| 260 | 5.5 | 44.7154471545 | 12.3 | 91.23 | 6.39 | 4296992 | 29.10410637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 17.8 | -0.28 | -1.55 | 18.07 | 18.48 | 17.75 | 3489086 |
| 1738280400 | 18.08 | 0.18 | 1.01 | 17.97 | 18.14 | 17.47 | 3131463 |
| 1738194000 | 17.9 | 1.01 | 5.98 | 17.19 | 17.9 | 17.0501 | 3958008 |
| 1738107600 | 16.89 | -0.83 | -4.68 | 17.72 | 17.77 | 16.89 | 4885699 |
| 1738021200 | 17.72 | 0.85 | 5.04 | 16.7 | 18.1299 | 16.64 | 7289253 |
| 1737762000 | 16.87 | 0.35 | 2.12 | 17.16 | 17.33 | 16.78 | 4162631 |
| 1737675600 | 16.52 | 0 | 0.00 | 16.52 | 16.52 | 16.52 | 0 |
| 1737589200 | 16.52 | 0.28 | 1.72 | 16.309999 | 16.78 | 16.18 | 4139428 |
| 1737502800 | 16.239999 | -0.36 | -2.17 | 16.37 | 16.489999 | 16 | 5909121 |
| 1737157200 | 16.6 | -0.02 | -0.12 | 15.99 | 16.68 | 15.7 | 6370445 |
| 1737070800 | 16.62 | -0.89 | -5.08 | 17.43 | 17.43 | 16.62 | 7093945 |
| 1736984400 | 17.51 | -0.56 | -3.10 | 18.24 | 18.29 | 17.31 | 9594906 |
| 1736898000 | 18.07 | -0.23 | -1.26 | 18.51 | 18.6799 | 17.74 | 5854806 |
| 1736811600 | 18.3 | -0.79 | -4.14 | 18.82 | 18.82 | 17.84 | 7905740 |
| 1736552400 | 19.09 | -1.63 | -7.87 | 18.75 | 19.33 | 18.54 | 9596419 |
| 1736379600 | 20.72 | -0.79 | -3.67 | 20.85 | 21.1 | 20.45 | 3587648 |
| 1736293200 | 21.51 | 0.06 | 0.28 | 20.66 | 21.56 | 20.36 | 6133094 |
| 1736206800 | 21.45 | -1.04 | -4.62 | 22.94 | 22.94 | 21.36 | 4942902 |
| 1735947600 | 22.49 | -0.82 | -3.52 | 22.96 | 23.11 | 22.32 | 3265486 |
| 1735861200 | 23.31 | 1.84 | 8.57 | 22.04 | 23.6096 | 21.97 | 6217333 |
| 1735688400 | 21.47 | 0.02 | 0.09 | 21.56 | 21.9 | 21.2 | 2401330 |
| 1735602000 | 21.45 | -0.45 | -2.05 | 21.56 | 21.62 | 20.9613 | 2611189 |
| 1735342800 | 21.9 | 0.18 | 0.83 | 21.45 | 22.1 | 21.15 | 3036303 |
| 1735256400 | 21.72 | 0.22 | 1.02 | 21.79 | 21.79 | 21.2503 | 3476694 |
| 1735077840 | 21.5 | 1.03 | 5.03 | 20.51 | 21.7 | 20.51 | 3820932 |
| 1734997200 | 20.47 | 2.18 | 11.92 | 18.49 | 20.515 | 18.35 | 7147395 |
| 1734738000 | 18.29 | -0.09 | -0.49 | 18.17 | 18.54 | 18.03 | 3246542 |
| 1734651600 | 18.38 | 0.18 | 0.99 | 18.45 | 18.57 | 18.03 | 3526768 |
| 1734565200 | 18.2 | -0.22 | -1.19 | 18.48 | 18.8 | 18.08 | 4566204 |
| 1734478800 | 18.42 | -1.09 | -5.59 | 19.3 | 19.3 | 18.16 | 5983105 |
| 1734392400 | 19.51 | -0.37 | -1.86 | 19.48 | 19.72 | 19.1483 | 4170405 |
| 1734133200 | 19.88 | 0.08 | 0.40 | 19.97 | 20.38 | 19.51 | 3734491 |
| 1734046800 | 19.8 | 0.7 | 3.66 | 18.94 | 19.84 | 18.75 | 6296050 |
| 1733960400 | 19.1 | -1.24 | -6.10 | 19.9598 | 19.969 | 18.73 | 10487343 |
| 1733874000 | 20.34 | -0.26 | -1.26 | 20.4686 | 21.305 | 20.09 | 6128267 |
| 1733787600 | 20.6 | -0.36 | -1.72 | 20.2275 | 20.63 | 19.7 | 7899649 |
| 1733528400 | 20.96 | 0.34 | 1.65 | 20.7099 | 21 | 20.3501 | 4783988 |
| 1733442000 | 20.62 | 1.07 | 5.47 | 20.218 | 21.05 | 20.05 | 6100544 |
| 1733355600 | 19.55 | 0 | 0.00 | 19.6 | 19.815 | 19.11 | 5153131 |
| 1733269200 | 19.55 | -0.26 | -1.31 | 19.8906 | 20.575 | 19.41 | 5839903 |
| 1733182800 | 19.81 | -2.23 | -10.12 | 19.3 | 20.86 | 19.03 | 12237232 |
| 1732917840 | 22.04 | -0.06 | -0.27 | 22.5187 | 22.73 | 21.72 | 8141162 |
| 1732750800 | 22.1 | 1 | 4.74 | 20.85 | 22.11 | 20.84 | 9772458 |
| 1732664400 | 21.1 | -1.13 | -5.08 | 22.16 | 22.74 | 21.01 | 10126872 |
| 1732578000 | 22.23 | -1.55 | -6.52 | 22.8 | 22.8 | 21.55 | 13568758 |
| 1732318800 | 23.78 | -0.45 | -1.86 | 24.27 | 25 | 23.75 | 8019429 |
| 1732232400 | 24.23 | -2.78 | -10.29 | 24.9 | 25.26 | 23.31 | 16745735 |
| 1732146000 | 27.01 | 0.23 | 0.86 | 29.67 | 30.15 | 26.92 | 25354152 |
| 1732059600 | 26.78 | 0.17 | 0.64 | 26.0991 | 27.17 | 25.84 | 5901780 |
| 1731973200 | 26.61 | 0.51 | 1.95 | 26.8 | 27.2 | 26.3 | 3914323 |
| 1731714000 | 26.1 | 0.75 | 2.96 | 25.45 | 26.235 | 25.11 | 3457867 |
| 1731627600 | 25.35 | 0.34 | 1.36 | 26.445 | 27.48 | 25.32 | 7869757 |
| 1731541200 | 25.01 | 0.84 | 3.48 | 24.6849 | 25.3499 | 24.45 | 5100990 |
| 1731454800 | 24.17 | 0.36 | 1.51 | 23.7 | 24.2 | 23.55 | 4004827 |
| 1731368400 | 23.81 | -0.96 | -3.88 | 24.8 | 24.9 | 23.58 | 4171265 |
| 1731109200 | 24.77 | -0.54 | -2.13 | 25.2058 | 25.385 | 24.63 | 4585498 |
| 1731022800 | 25.31 | 1.26 | 5.24 | 25.08 | 25.49 | 24.83 | 5034423 |
| 1730936400 | 24.05 | -0.76 | -3.06 | 23.22 | 24.07 | 22.42 | 6456350 |
| 1730850000 | 24.81 | 0.77 | 3.20 | 24.83 | 25.24 | 24.385 | 3350345 |
| 1730763600 | 24.04 | -0.26 | -1.07 | 24.14 | 24.95 | 24.03 | 4036660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
