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 | 1.19 | 6.58914728682 | 18.06 | 20.11 | 17.801 | 321102 | 19.08294509 | CS |
| 4 | 2.05 | 11.9186046512 | 17.2 | 20.11 | 15.645 | 270100 | 17.44719533 | CS |
| 12 | 0.92 | 5.0190943808 | 18.33 | 20.11 | 13.53 | 485428 | 15.82064398 | CS |
| 26 | -7.3 | -27.4952919021 | 26.55 | 28.67 | 13.53 | 471716 | 17.77123245 | CS |
| 52 | 1.28 | 7.12298274903 | 17.97 | 32 | 13.53 | 469910 | 21.36522748 | CS |
| 156 | -24.75 | -56.25 | 44 | 44 | 10.19 | 385640 | 19.42220124 | CS |
| 260 | -10.35 | -34.9662162162 | 29.6 | 52.26 | 10.19 | 399340 | 21.66563059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 19.25 | 0.07 | 0.36 | 19.39 | 19.85 | 19.04 | 380671 |
| 1731627300 | 19.18 | -0.35 | -1.79 | 19.39 | 19.58 | 19.1 | 227262 |
| 1731540900 | 19.53 | -0.04 | -0.20 | 19.57 | 20.11 | 19.48 | 349417 |
| 1731454500 | 19.57 | 1.02 | 5.50 | 18.55 | 19.58 | 18.47 | 448097 |
| 1731368100 | 18.55 | 0.38 | 2.09 | 18.49 | 18.56 | 17.8601 | 351745 |
| 1731108900 | 18.17 | 0.23 | 1.28 | 18.06 | 18.26 | 17.801 | 228987 |
| 1731022500 | 17.94 | 0.14 | 0.79 | 17.8 | 18.18 | 17.7 | 190288 |
| 1730936100 | 17.8 | 1.08 | 6.46 | 17.81 | 17.9697 | 17.365 | 328552 |
| 1730849700 | 16.719999 | 0.79 | 4.96 | 16.079999 | 16.739999 | 15.645 | 393679 |
| 1730763300 | 15.93 | -0.32 | -1.97 | 16.25 | 16.285 | 15.84 | 312959 |
| 1730500500 | 16.25 | 0.18 | 1.12 | 16.18 | 16.52 | 16.1671 | 238978 |
| 1730414100 | 16.07 | -0.37 | -2.25 | 16.35 | 16.489999 | 15.97 | 242372 |
| 1730327700 | 16.44 | -0.13 | -0.78 | 16.57 | 16.75 | 16.42 | 159765 |
| 1730241300 | 16.57 | 0.11 | 0.67 | 16.46 | 16.62 | 16.288799 | 135021 |
| 1730154900 | 16.46 | 0.16 | 0.98 | 16.329999 | 16.629999 | 16.26 | 151268 |
| 1729895700 | 16.3 | 0.15 | 0.93 | 16.39 | 16.7 | 16.1868 | 155169 |
| 1729809300 | 16.149999 | -0.1 | -0.62 | 16.36 | 16.5002 | 15.96 | 211422 |
| 1729722900 | 16.25 | -0.47 | -2.81 | 16.649999 | 16.84 | 15.88 | 261092 |
| 1729636500 | 16.719999 | -0.39 | -2.28 | 16.98 | 17.06 | 16.7 | 184264 |
| 1729550100 | 17.11 | -0.27 | -1.55 | 17.29 | 17.43 | 16.585 | 264788 |
| 1729290900 | 17.38 | 0.31 | 1.82 | 17.2 | 17.66 | 17.12 | 566868 |
| 1729204500 | 17.07 | 0.75 | 4.60 | 17.1 | 17.34 | 16.68 | 469781 |
| 1729118100 | 16.32 | -0.51 | -3.03 | 16.92 | 16.92 | 16.219999 | 384176 |
| 1729031700 | 16.83 | 0.21 | 1.26 | 16.43 | 17.18 | 16.23 | 486801 |
| 1728945300 | 16.62 | 0.53 | 3.29 | 16.18 | 16.754999 | 16.065 | 609916 |
| 1728686100 | 16.09 | 0.48 | 3.07 | 15.59 | 16.16 | 15.54 | 337370 |
| 1728599700 | 15.61 | 0.26 | 1.69 | 15.11 | 15.615 | 15.06 | 213486 |
| 1728513300 | 15.35 | -0.01 | -0.07 | 15.32 | 15.7081 | 15.24 | 275365 |
| 1728426900 | 15.36 | -0.04 | -0.26 | 15.47 | 15.65 | 15.28 | 400625 |
| 1728340500 | 15.4 | 0.75 | 5.12 | 15.28 | 15.53 | 14.96 | 489852 |
| 1728081300 | 14.65 | 0.28 | 1.95 | 14.62 | 14.75 | 14.32 | 522626 |
| 1727994900 | 14.37 | -0.56 | -3.75 | 14.78 | 15.11 | 14.18 | 515516 |
| 1727908500 | 14.93 | -0.12 | -0.80 | 15.03 | 15.44 | 14.62 | 581835 |
| 1727822100 | 15.05 | -1.07 | -6.64 | 16 | 16.21 | 14.9032 | 911814 |
| 1727735700 | 16.12 | 0.84 | 5.46 | 15.18 | 16.14 | 15.14 | 838349 |
| 1727476500 | 15.285 | 0.38 | 2.52 | 15.02 | 15.38 | 14.89 | 493269 |
| 1727390100 | 14.91 | 0.44 | 3.04 | 14.75 | 15.01 | 14.25 | 508873 |
| 1727303700 | 14.47 | -0.12 | -0.82 | 14.59 | 14.7599 | 14.22 | 352881 |
| 1727217300 | 14.59 | 0.6 | 4.29 | 14.56 | 14.87 | 14.21 | 651020 |
| 1727130900 | 13.99 | 0.32 | 2.34 | 13.73 | 14 | 13.53 | 2631634 |
| 1726871700 | 13.67 | -0.44 | -3.12 | 14.13 | 14.26 | 13.6 | 2059359 |
| 1726785300 | 14.11 | 0.19 | 1.36 | 14.28 | 14.34 | 14.06 | 417467 |
| 1726698900 | 13.92 | -0.17 | -1.21 | 14.11 | 14.37 | 13.91 | 569033 |
| 1726612500 | 14.09 | -0.1 | -0.70 | 14.38 | 14.53 | 13.9512 | 518813 |
| 1726526100 | 14.19 | -0.67 | -4.51 | 14.86 | 15.06 | 14.07 | 812191 |
| 1726266900 | 14.86 | 0.03 | 0.20 | 15.07 | 15.45 | 14.61 | 565821 |
| 1726180500 | 14.83 | 0.17 | 1.16 | 14.71 | 15.06 | 14.6 | 363861 |
| 1726094100 | 14.66 | -0.3 | -2.01 | 14.77 | 14.97 | 14.61 | 373880 |
| 1726007700 | 14.96 | -0.71 | -4.53 | 15.86 | 15.91 | 14.95 | 355242 |
| 1725921300 | 15.67 | -0.18 | -1.14 | 15.98 | 16.79 | 15.66 | 570605 |
| 1725662100 | 15.85 | -0.25 | -1.55 | 16.14 | 16.379999 | 15.595 | 652103 |
| 1725575700 | 16.1 | -2.89 | -15.22 | 15.68 | 17.34 | 15.355 | 1442452 |
| 1725489300 | 18.99 | 0.02 | 0.11 | 18.89 | 19.45 | 18.59 | 587604 |
| 1725402900 | 18.97 | -0.65 | -3.31 | 19.28 | 19.78 | 18.91 | 689975 |
| 1725057300 | 19.62 | 0.91 | 4.86 | 19 | 19.68 | 18.73 | 463269 |
| 1724970900 | 18.71 | 0.11 | 0.59 | 18.8 | 19 | 18.63 | 234924 |
| 1724884500 | 18.6 | 0.11 | 0.59 | 18.45 | 18.73 | 18.24 | 233283 |
| 1724798100 | 18.49 | -0.22 | -1.18 | 18.47 | 18.705 | 18.14 | 181828 |
| 1724711700 | 18.71 | 0.44 | 2.41 | 18.35 | 18.93 | 18.25 | 169283 |
| 1724452500 | 18.27 | 0.09 | 0.50 | 18.33 | 18.56 | 18.14 | 302098 |
| 1724366100 | 18.18 | -0.42 | -2.26 | 18.59 | 18.7 | 18.13 | 131499 |
| 1724279700 | 18.6 | 0.4 | 2.20 | 18.4 | 18.63 | 18.06 | 211021 |
| 1724193300 | 18.2 | -0.1 | -0.55 | 18.29 | 18.45 | 17.87 | 218345 |
| 1724106900 | 18.3 | 0.19 | 1.05 | 17.63 | 18.31 | 17.51 | 236675 |
| 1723847700 | 18.11 | 0.2 | 1.12 | 17.95 | 18.27 | 17.95 | 266984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
