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 | 0.06 | 0.319829424307 | 18.76 | 19.35 | 17.74 | 176831 | 18.73511022 | CS |
| 4 | -0.76 | -3.88151174668 | 19.58 | 20.47 | 17.73 | 209691 | 18.83449904 | CS |
| 12 | -0.53 | -2.73901808786 | 19.35 | 22.655 | 17.73 | 329939 | 19.67984453 | CS |
| 26 | -17.83 | -48.6493860846 | 36.65 | 39.14 | 17.73 | 447418 | 24.06235529 | CS |
| 52 | -60.68 | -76.3270440252 | 79.5 | 83.6 | 17.73 | 362092 | 36.59322527 | CS |
| 156 | -196.43 | -91.2566782811 | 215.25 | 235.71 | 17.73 | 227932 | 82.27754237 | CS |
| 260 | -87.56 | -82.3087046437 | 106.38 | 336.99 | 17.73 | 225781 | 104.922963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 18.82 | -0.36 | -1.88 | 19.2 | 19.73 | 18.8 | 149121 |
| 1726612800 | 19.18 | 0.56 | 3.01 | 18.77 | 19.2 | 18.57 | 167998 |
| 1726526400 | 18.62 | -0.28 | -1.48 | 18.91 | 19.125 | 18.57 | 214560 |
| 1726267200 | 18.9 | 0.13 | 0.69 | 19.04 | 19.35 | 18.72 | 169644 |
| 1726180800 | 18.77 | 0.51 | 2.79 | 18.3 | 18.84 | 17.74 | 171271 |
| 1726094400 | 18.26 | -0.63 | -3.34 | 18.76 | 18.76 | 17.9136 | 174032 |
| 1726008000 | 18.89 | 0.77 | 4.25 | 18.17 | 18.89 | 17.97 | 214514 |
| 1725921600 | 18.12 | -0.39 | -2.11 | 18.42 | 18.5 | 17.93 | 176343 |
| 1725662400 | 18.51 | -0.68 | -3.54 | 19.26 | 19.95 | 18.465 | 230085 |
| 1725576000 | 19.19 | 0.25 | 1.32 | 18.94 | 19.64 | 18.845 | 148032 |
| 1725489600 | 18.94 | 1 | 5.57 | 17.85 | 19.07 | 17.74 | 254946 |
| 1725403200 | 17.94 | -0.36 | -1.97 | 18.27 | 18.8 | 17.73 | 223317 |
| 1725057600 | 18.3 | -0.3 | -1.61 | 18.64 | 18.99 | 18.07 | 229902 |
| 1724971200 | 18.6 | -0.23 | -1.22 | 18.92 | 19.255 | 18.51 | 317856 |
| 1724884800 | 18.83 | -0.32 | -1.67 | 19.12 | 19.45 | 18.64 | 167522 |
| 1724798400 | 19.15 | -0.19 | -0.98 | 19.25 | 19.8 | 18.9 | 223094 |
| 1724712000 | 19.34 | -0.64 | -3.20 | 19.98 | 20.3399 | 19.23 | 365103 |
| 1724452800 | 19.98 | 0.97 | 5.10 | 19.26 | 20.47 | 19.26 | 181767 |
| 1724366400 | 19.01 | -0.44 | -2.26 | 19.53 | 19.53 | 18.85 | 245414 |
| 1724280000 | 19.45 | 0.03 | 0.15 | 19.58 | 19.58 | 19.085 | 139997 |
| 1724193600 | 19.42 | 0.01 | 0.05 | 19.41 | 19.5 | 18.93 | 146870 |
| 1724107200 | 19.41 | 1.08 | 5.89 | 18.47 | 19.7 | 18.2115 | 403698 |
| 1723848000 | 18.33 | -0.12 | -0.65 | 18.46 | 18.72 | 18.13 | 256159 |
| 1723761600 | 18.45 | -0.25 | -1.34 | 19.05 | 19.41 | 18.45 | 244814 |
| 1723675200 | 18.7 | -0.39 | -2.04 | 19.18 | 19.18 | 18.4613 | 335810 |
| 1723588800 | 19.09 | -0.23 | -1.19 | 19.36 | 19.665 | 18.9001 | 297533 |
| 1723502400 | 19.32 | -0.21 | -1.08 | 19.51 | 19.51 | 18.88 | 349035 |
| 1723243200 | 19.53 | -0.22 | -1.11 | 19.75 | 20.3 | 19.18 | 302392 |
| 1723156800 | 19.75 | -0.16 | -0.80 | 19.86 | 19.88 | 18.87 | 444741 |
| 1723070400 | 19.91 | -0.36 | -1.78 | 20.44 | 21.66 | 19.88 | 463715 |
| 1722984000 | 20.27 | -0.59 | -2.83 | 19.5 | 21.1366 | 19.02 | 615301 |
| 1722897600 | 20.86 | -0.61 | -2.84 | 21 | 21.3 | 20.26 | 449565 |
| 1722638400 | 21.47 | -0.19 | -0.88 | 21.26 | 21.82 | 20.57 | 317145 |
| 1722552000 | 21.66 | -0.27 | -1.23 | 21.93 | 21.93 | 20.9 | 430482 |
| 1722465600 | 21.93 | 0.73 | 3.44 | 21.25 | 22.655 | 20.68 | 469715 |
| 1722379200 | 21.2 | 0.51 | 2.46 | 20.73 | 21.36 | 20.575 | 336568 |
| 1722292800 | 20.69 | 0.2 | 0.98 | 20.48 | 20.83 | 19.87 | 315327 |
| 1722033600 | 20.49 | 0.96 | 4.92 | 19.91 | 20.6 | 19.55 | 281451 |
| 1721947200 | 19.53 | 0.69 | 3.66 | 18.85 | 19.985 | 18.82 | 468846 |
| 1721860800 | 18.84 | 0.11 | 0.59 | 18.5 | 18.93 | 18.46 | 351654 |
| 1721774400 | 18.73 | -0.17 | -0.90 | 18.77 | 18.89 | 18.4227 | 194159 |
| 1721688000 | 18.9 | 0.26 | 1.39 | 18.81 | 19.076 | 17.86 | 500753 |
| 1721428800 | 18.64 | -0.14 | -0.75 | 18.74 | 18.96 | 18.43 | 241029 |
| 1721342400 | 18.78 | -0.71 | -3.64 | 19.52 | 19.71 | 18.75 | 365934 |
| 1721256000 | 19.49 | 0.29 | 1.51 | 19.1 | 19.98 | 18.98 | 400534 |
| 1721169600 | 19.2 | 0.57 | 3.06 | 18.96 | 19.2 | 18.57 | 444823 |
| 1721083200 | 18.63 | -0.24 | -1.27 | 18.98 | 18.98 | 18.41 | 371690 |
| 1720824000 | 18.87 | -0.32 | -1.67 | 19.53 | 19.95 | 18.4705 | 375418 |
| 1720737600 | 19.19 | 0.46 | 2.46 | 19.01 | 19.66 | 18.82 | 333085 |
| 1720651200 | 18.73 | 0.32 | 1.74 | 18.59 | 18.86 | 18.19 | 409342 |
| 1720564800 | 18.41 | -0.1 | -0.54 | 18.35 | 18.66 | 17.89 | 335496 |
| 1720478400 | 18.51 | -0.18 | -0.96 | 18.8 | 18.91 | 18.32 | 335765 |
| 1720219200 | 18.69 | -1.08 | -5.46 | 19.64 | 19.74 | 18.66 | 389521 |
| 1720040640 | 19.77 | -0.71 | -3.47 | 20.64 | 20.68 | 19.75 | 141012 |
| 1719960000 | 20.48 | -0.55 | -2.62 | 21.02 | 21.02 | 20.06 | 352824 |
| 1719873600 | 21.03 | -0.09 | -0.43 | 21.79 | 22.21 | 20.68 | 402494 |
| 1719614400 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1719528000 | 21.12 | 1.12 | 5.60 | 19.99 | 21.27 | 19.99 | 609169 |
| 1719441600 | 20 | 0.51 | 2.62 | 19.35 | 20.14 | 19.25 | 684756 |
| 1719355200 | 19.49 | -0.11 | -0.56 | 19.4 | 19.66 | 18.81 | 533410 |
| 1719268800 | 19.6 | -0.43 | -2.15 | 20.12 | 20.5051 | 19.53 | 590520 |
| 1719009600 | 20.03 | -0.53 | -2.58 | 20.56 | 21.18 | 20.01 | 5336403 |
| 1718923200 | 20.56 | 0.95 | 4.84 | 19.44 | 20.62 | 19.42 | 625184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
