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 | -1.035 | -5.75 | 18 | 18 | 15.8 | 116087 | 17.53575601 | CS |
| 4 | -0.735 | -4.15254237288 | 17.7 | 18.11 | 15.8 | 132906 | 17.41384837 | CS |
| 12 | -1.505 | -8.14834867352 | 18.47 | 19.15 | 15.62 | 138323 | 17.7312604 | CS |
| 26 | -4.745 | -21.8562874251 | 21.71 | 21.9327 | 14.45 | 88886 | 17.95198769 | CS |
| 52 | -2.235 | -11.640625 | 19.2 | 26.02 | 14.45 | 98325 | 19.77463992 | CS |
| 156 | -0.225 | -1.30890052356 | 17.19 | 26.02 | 12.66 | 81433 | 17.67745028 | CS |
| 260 | -53.18 | -75.8143844893 | 70.145 | 95.45 | 12.66 | 55206 | 20.29978375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 16.965 | -0.52 | -2.95 | 17 | 17.48 | 16.93 | 19022 |
| 1732660140 | 17.48 | -0.27 | -1.52 | 17.875 | 18 | 17.14 | 14720 |
| 1732573560 | 17.75 | 0.39 | 2.25 | 16 | 17.75 | 16 | 253814 |
| 1732314000 | 17.36 | -0.19 | -1.10 | 15.8 | 17.524 | 15.8 | 298986 |
| 1732227900 | 17.5525 | 0.23 | 1.34 | 17.19 | 17.81 | 17.19 | 7645 |
| 1732141740 | 17.32 | 0.14 | 0.79 | 18 | 18 | 17.16 | 5269 |
| 1732054800 | 17.184 | -0.31 | -1.78 | 17.5 | 17.92 | 17.08 | 293663 |
| 1731968640 | 17.495 | 0.41 | 2.39 | 17.26 | 17.792 | 15.88 | 7632 |
| 1731709260 | 17.086 | -0.46 | -2.62 | 17.4 | 17.4 | 17.086 | 1590 |
| 1731622800 | 17.545 | 0.41 | 2.40 | 17.495 | 17.792 | 16.924068 | 3756 |
| 1731536760 | 17.134 | -0.39 | -2.20 | 17.25 | 17.28 | 17.134 | 160274 |
| 1731450480 | 17.519 | 0.25 | 1.44 | 17.635 | 17.7005 | 17.3979 | 5974 |
| 1731363600 | 17.27 | -0.1 | -0.58 | 17 | 17.5 | 17 | 5793 |
| 1731104400 | 17.3715 | -0.34 | -1.90 | 18.11 | 18.11 | 17.25 | 9178 |
| 1731018540 | 17.7075 | 0.45 | 2.62 | 16.85 | 18 | 16.85 | 519101 |
| 1730931600 | 17.255 | -0.16 | -0.92 | 16.3 | 17.51 | 16.3 | 811502 |
| 1730845680 | 17.415 | 0.02 | 0.09 | 17.32 | 17.415 | 17.32 | 8743 |
| 1730759160 | 17.4 | 0 | 0.00 | 18 | 18 | 17.25 | 6468 |
| 1730496420 | 17.4 | 0.06 | 0.35 | 17.73 | 17.73 | 17.288 | 2448 |
| 1730409780 | 17.34 | -0.27 | -1.51 | 17.36 | 17.495402 | 17.2642 | 105650 |
| 1730323500 | 17.605 | 0.31 | 1.76 | 17.7 | 17.855 | 17.605 | 135916 |
| 1730237280 | 17.3 | 0.16 | 0.93 | 17.06 | 17.72 | 16.3 | 104322 |
| 1730150880 | 17.14 | 0.07 | 0.41 | 18.466 | 18.466 | 17.14 | 37775 |
| 1729891500 | 17.07 | 0.04 | 0.23 | 15.85 | 17.59 | 15.85 | 6881 |
| 1729805160 | 17.03 | 0.03 | 0.18 | 16.95 | 17.8 | 16.95 | 8401 |
| 1729718940 | 17 | -0.07 | -0.41 | 17.2555 | 17.308 | 17 | 4969 |
| 1729632300 | 17.0695 | -0.26 | -1.50 | 17.222 | 17.222 | 16.95 | 2314 |
| 1729545600 | 17.33 | 0.17 | 0.99 | 17.85 | 17.85 | 15.62 | 7175 |
| 1729286400 | 17.16 | 0.11 | 0.65 | 17.2 | 17.45 | 17.008777 | 846863 |
| 1729200000 | 17.05 | 0.07 | 0.41 | 16.98 | 17.555 | 16.94 | 5069 |
| 1729113960 | 16.98 | 0.04 | 0.24 | 15.65 | 17.42 | 15.65 | 2079 |
| 1729027680 | 16.94 | -0.71 | -4.02 | 17.9 | 17.9 | 16.94 | 37608 |
| 1728941220 | 17.65 | 0.07 | 0.40 | 17.6 | 18.332 | 17.26 | 7373 |
| 1728681900 | 17.58 | 0.32 | 1.88 | 17.35 | 18 | 17.2605 | 5059 |
| 1728595560 | 17.256 | -0.24 | -1.39 | 17.1 | 17.51 | 16.341999 | 35577 |
| 1728508800 | 17.5 | -0.43 | -2.40 | 17.5 | 17.5 | 17.32 | 28721 |
| 1728422580 | 17.93 | 0.25 | 1.40 | 17.5456 | 17.93 | 17.42 | 3756 |
| 1728336000 | 17.6819 | -0.17 | -0.93 | 19 | 19 | 17.41 | 7190 |
| 1728077220 | 17.8473 | 0.45 | 2.57 | 17.99 | 18.89 | 17.8473 | 775397 |
| 1727990760 | 17.4 | -1 | -5.43 | 16.25 | 19.15 | 16.25 | 107696 |
| 1727904000 | 18.4 | 0.4 | 2.22 | 18.37 | 18.4 | 17.83 | 336235 |
| 1727818140 | 18 | 0.35 | 1.97 | 17.36 | 18.5 | 17.36 | 14347 |
| 1727731380 | 17.6522 | -0.8 | -4.32 | 17.99 | 18.5 | 17.32 | 2285 |
| 1727472000 | 18.45 | -0.54 | -2.84 | 17.9 | 19 | 17.9 | 6790 |
| 1727386200 | 18.99 | 0.58 | 3.18 | 18.5 | 18.99 | 18.3576 | 137205 |
| 1727299200 | 18.405 | 0.09 | 0.47 | 16.98 | 18.5786 | 16.98 | 504653 |
| 1727212800 | 18.3186 | -0.23 | -1.25 | 18.5 | 18.5 | 18.1607 | 4101 |
| 1727126940 | 18.55 | 0.04 | 0.22 | 18.25 | 18.55 | 18.25 | 3643 |
| 1726867200 | 18.51 | 0.11 | 0.60 | 16.79 | 18.52 | 16.79 | 725880 |
| 1726781220 | 18.4 | 0.94 | 5.35 | 18 | 18.5 | 17.733 | 348098 |
| 1726694460 | 17.4649 | 0.22 | 1.28 | 17.02 | 17.71 | 17.02 | 7210 |
| 1726608240 | 17.245 | -0.5 | -2.82 | 15.8 | 17.49 | 15.8 | 223651 |
| 1726521720 | 17.745 | 0.08 | 0.45 | 17.66 | 17.745 | 17.5 | 307358 |
| 1726262940 | 17.665 | 0.34 | 1.96 | 17.12 | 18.14 | 17.12 | 74775 |
| 1726176540 | 17.326 | 0.04 | 0.21 | 17.835 | 17.835 | 17.1148 | 21396 |
| 1726090140 | 17.29 | -0.16 | -0.92 | 16.29 | 17.39 | 16.29 | 156931 |
| 1726003500 | 17.45 | 0.07 | 0.40 | 16 | 17.6 | 16 | 140998 |
| 1725917160 | 17.38 | -0.82 | -4.48 | 18.32 | 18.32 | 17.15 | 242436 |
| 1725658020 | 18.196 | -0.19 | -1.04 | 18.5425 | 18.56 | 17.53 | 242808 |
| 1725571440 | 18.388 | -0.06 | -0.34 | 17.44 | 18.976 | 17.44 | 102114 |
| 1725485040 | 18.45 | -0.15 | -0.78 | 18.47 | 18.562 | 18.45 | 4131 |
| 1725398880 | 18.595 | -0.35 | -1.82 | 19.95 | 19.95 | 17.65 | 194288 |
| 1725053340 | 18.94 | -0.11 | -0.56 | 18.01 | 19.15 | 18.01 | 2454 |
| 1724966400 | 19.0471 | 0.32 | 1.68 | 18.95 | 19.0471 | 18.9435 | 12213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
