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 | -0.78 | -4.60448642267 | 16.94 | 17.09 | 15.93 | 3249010 | 16.38762945 | CS |
| 4 | -1.78 | -9.92196209588 | 17.94 | 18.06 | 15.93 | 2175132 | 16.9908298 | CS |
| 12 | -2.59 | -13.8133333333 | 18.75 | 19.19 | 15.93 | 1962424 | 17.68233412 | CS |
| 26 | -2.69 | -14.2705570292 | 18.85 | 20.47 | 15.93 | 2193337 | 18.32029402 | CS |
| 52 | -8.36 | -34.0946166395 | 24.52 | 24.94 | 15.93 | 2136799 | 18.77725045 | CS |
| 156 | -8.95 | -35.6431700518 | 25.11 | 26.8 | 15.57 | 2534581 | 20.62200671 | CS |
| 260 | -28.05 | -63.447183895 | 44.21 | 52.71 | 9.26 | 3165039 | 22.02096699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1721943600 | 16.149999 | 0.12 | 0.75 | 16 | 16.28 | 15.93 | 3099384 |
| 1721857200 | 16.03 | -0.4 | -2.43 | 16.32 | 16.399999 | 15.97 | 4125075 |
| 1721770800 | 16.43 | -0.22 | -1.32 | 16.59 | 16.73 | 16.399999 | 2692553 |
| 1721684400 | 16.649999 | -0.29 | -1.71 | 16.649999 | 16.68 | 16.07 | 5596416 |
| 1721425200 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1721338800 | 16.94 | -0.4 | -2.31 | 17.25 | 17.28 | 16.78 | 4632781 |
| 1721252400 | 17.34 | -0.36 | -2.03 | 17.52 | 17.55 | 17.29 | 1869841 |
| 1721166000 | 17.7 | 0.43 | 2.49 | 17.3 | 17.78 | 17.28 | 1832264 |
| 1721079600 | 17.27 | -0.08 | -0.46 | 17.35 | 17.49 | 17.26 | 1108453 |
| 1720820400 | 17.35 | 0.19 | 1.11 | 17.15 | 17.38 | 17.15 | 1713391 |
| 1720734000 | 17.16 | -0.16 | -0.92 | 17.19 | 17.39 | 17.01 | 1957692 |
| 1720647600 | 17.32 | 0.17 | 0.99 | 17.21 | 17.43 | 17.19 | 1416044 |
| 1720561200 | 17.15 | -0.26 | -1.49 | 17.49 | 17.51 | 17.14 | 1808612 |
| 1720474800 | 17.41 | 0.05 | 0.29 | 17.37 | 17.5 | 17.31 | 1196400 |
| 1720215600 | 17.36 | -0.21 | -1.20 | 17.52 | 17.62 | 17.36 | 1748043 |
| 1720129200 | 17.57 | -0.23 | -1.29 | 17.65 | 17.71 | 17.48 | 981695 |
| 1720042800 | 17.8 | -0.14 | -0.78 | 17.91 | 17.98 | 17.75 | 1040768 |
| 1719956400 | 17.94 | 0.04 | 0.22 | 17.77 | 18.06 | 17.77 | 2029607 |
| 1719610800 | 17.9 | 0.01 | 0.06 | 17.94 | 18.02 | 17.74 | 1746876 |
| 1719524400 | 17.89 | 0.35 | 2.00 | 17.5 | 17.9 | 17.37 | 1790961 |
| 1719438000 | 17.54 | 0.89 | 5.35 | 16.64 | 17.56 | 16.62 | 3623292 |
| 1719351600 | 16.649999 | -0.36 | -2.12 | 16.97 | 17 | 16.649999 | 2075731 |
| 1719265200 | 17.01 | 0.08 | 0.47 | 16.97 | 17.1 | 16.91 | 1147587 |
| 1719006000 | 16.93 | -0.04 | -0.24 | 16.99 | 17.01 | 16.88 | 1564484 |
| 1718919600 | 16.97 | -0.26 | -1.51 | 17.21 | 17.21 | 16.96 | 1731788 |
| 1718833200 | 17.23 | 0.15 | 0.88 | 17.08 | 17.23 | 17.07 | 383054 |
| 1718746800 | 17.08 | -0.14 | -0.81 | 17.16 | 17.22 | 17.01 | 846992 |
| 1718660400 | 17.22 | 0.06 | 0.35 | 17.08 | 17.31 | 16.97 | 1017043 |
| 1718401200 | 17.16 | -0.04 | -0.23 | 17.05 | 17.18 | 16.97 | 2149844 |
| 1718314800 | 17.2 | -0.47 | -2.66 | 17.61 | 17.61 | 17.2 | 1685561 |
| 1718228400 | 17.67 | 0.22 | 1.26 | 17.56 | 17.75 | 17.56 | 1265407 |
| 1718142000 | 17.45 | -0.15 | -0.85 | 17.59 | 17.61 | 17.38 | 1647692 |
| 1718055600 | 17.6 | -0.19 | -1.07 | 17.75 | 17.8 | 17.56 | 2005434 |
| 1717796400 | 17.79 | -0.23 | -1.28 | 17.95 | 18.03 | 17.73 | 1824868 |
| 1717710000 | 18.02 | -0.31 | -1.69 | 18.2 | 18.33 | 17.98 | 1799499 |
| 1717623600 | 18.33 | -0.03 | -0.16 | 18.42 | 18.46 | 18.15 | 1687429 |
| 1717537200 | 18.36 | 0.13 | 0.71 | 18.2 | 18.39 | 18.2 | 1254819 |
| 1717450800 | 18.23 | 0.03 | 0.16 | 18.18 | 18.27 | 18.05 | 1293715 |
| 1717191600 | 18.2 | 0.29 | 1.62 | 17.92 | 18.23 | 17.92 | 2226937 |
| 1717105200 | 17.91 | 0.3 | 1.70 | 17.61 | 17.95 | 17.61 | 1704260 |
| 1717018800 | 17.61 | -0.53 | -2.92 | 18 | 18.02 | 17.58 | 3439550 |
| 1716932400 | 18.14 | -0.27 | -1.47 | 18.32 | 18.4 | 18.13 | 1903827 |
| 1716846000 | 18.41 | 0.01 | 0.05 | 18.36 | 18.51 | 18.34 | 580498 |
| 1716586800 | 18.4 | -0.01 | -0.05 | 18.4 | 18.54 | 18.34 | 1595959 |
| 1716500400 | 18.41 | -0.11 | -0.59 | 18.56 | 18.74 | 18.3 | 2531701 |
| 1716414000 | 18.52 | 0.04 | 0.22 | 18.41 | 18.61 | 18.4 | 1763293 |
| 1716327600 | 18.48 | -0.27 | -1.44 | 18.61 | 18.66 | 18.46 | 2266878 |
| 1715982000 | 18.75 | 0.08 | 0.43 | 18.68 | 18.82 | 18.68 | 1238477 |
| 1715895600 | 18.67 | -0.14 | -0.74 | 18.8 | 18.84 | 18.65 | 1902769 |
| 1715809200 | 18.81 | -0.21 | -1.10 | 19.01 | 19.12 | 18.78 | 1654473 |
| 1715722800 | 19.02 | -0.04 | -0.21 | 19.02 | 19.19 | 18.93 | 1444961 |
| 1715636400 | 19.06 | 0.26 | 1.38 | 18.87 | 19.08 | 18.8 | 2878000 |
| 1715377200 | 18.8 | 0.16 | 0.86 | 18.71 | 18.83 | 18.61 | 1438869 |
| 1715290800 | 18.64 | 0.16 | 0.87 | 18.47 | 18.73 | 18.47 | 1445862 |
| 1715204400 | 18.48 | -0.05 | -0.27 | 18.5 | 18.52 | 18.35 | 2034556 |
| 1715118000 | 18.53 | -0.3 | -1.59 | 18.8 | 18.8 | 18.5 | 3400724 |
| 1715031600 | 18.83 | 0.07 | 0.37 | 18.8 | 18.97 | 18.67 | 2725160 |
| 1714772400 | 18.76 | 0.01 | 0.05 | 18.75 | 18.9 | 18.46 | 3521140 |
| 1714686000 | 18.75 | -1.71 | -8.36 | 19.25 | 19.42 | 18.38 | 10440140 |
| 1714599600 | 20.46 | 0.14 | 0.69 | 20.24 | 20.47 | 20.15 | 2100209 |
| 1714513200 | 20.32 | 0.22 | 1.09 | 20.08 | 20.43 | 20.08 | 3203351 |
| 1714426800 | 20.1 | 0.08 | 0.40 | 20 | 20.15 | 19.84 | 1401919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
