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 | 1.39 | 7.38575982997 | 18.82 | 20.21 | 18.56 | 14642 | 19.46959828 | SP |
| 4 | 1.8 | 9.7772949484 | 18.41 | 20.21 | 17.701 | 38945 | 18.32328526 | SP |
| 12 | 0.12 | 0.59731209557 | 20.09 | 20.21 | 16.83 | 31061 | 18.29489216 | SP |
| 26 | 0.49 | 2.48478701826 | 19.72 | 20.97 | 16.83 | 24472 | 18.8978344 | SP |
| 52 | 3.34 | 19.7984588026 | 16.87 | 20.97 | 15.99 | 19131 | 18.57739448 | SP |
| 156 | -2.82 | -12.2448979592 | 23.03 | 27.51 | 13.103 | 10157 | 18.2489539 | SP |
| 260 | -35.12 | -63.4737032351 | 55.33 | 126.31 | 13.103 | 6980 | 23.91754906 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 20.21 | 0.57 | 2.90 | 19.96 | 20.33 | 19.93 | 24070 |
| 1740439800 | 19.6401 | 0.11 | 0.56 | 19.54 | 19.8 | 19.3719 | 38176 |
| 1740180600 | 19.53 | 0.48 | 2.50 | 19.18 | 19.555113 | 19.03 | 16495 |
| 1740094200 | 19.053 | -0.17 | -0.91 | 18.85 | 19.0583 | 18.69 | 10667 |
| 1740007800 | 19.2273 | 0.29 | 1.52 | 18.96 | 19.24 | 18.96 | 3851 |
| 1739921400 | 18.94 | 0.11 | 0.58 | 18.82 | 18.94 | 18.56 | 4019 |
| 1739575800 | 18.83 | -0.41 | -2.13 | 19.12 | 19.12 | 18.8275 | 5380 |
| 1739489400 | 19.239 | 0.41 | 2.19 | 19.02 | 19.24 | 18.92 | 6395 |
| 1739403000 | 18.8258 | 0 | 0.00 | 18.57 | 18.84 | 18.57 | 7849 |
| 1739316600 | 18.825 | 0.36 | 1.93 | 18.66 | 18.825 | 18.45 | 9451 |
| 1739230200 | 18.4685 | 0.21 | 1.12 | 18.275 | 18.4685 | 18.1065 | 9293 |
| 1738971000 | 18.2632 | -0.13 | -0.69 | 18.46 | 18.46 | 18.23 | 5945 |
| 1738884600 | 18.39 | 0.24 | 1.34 | 18.48 | 18.61 | 18.24 | 8965 |
| 1738798200 | 18.1474 | 0.2 | 1.10 | 17.85 | 18.17 | 17.83 | 141682 |
| 1738711800 | 17.95 | -0.35 | -1.91 | 17.93 | 18.03 | 17.92 | 137573 |
| 1738625400 | 18.3 | 0.17 | 0.91 | 17.92 | 18.34 | 17.701 | 17968 |
| 1738366200 | 18.1349 | -0.39 | -2.08 | 18.25 | 18.3745 | 18.0411 | 17464 |
| 1738279800 | 18.52 | 0.35 | 1.93 | 18.24 | 18.52 | 18.24 | 145507 |
| 1738193400 | 18.17 | 0.19 | 1.06 | 18.02 | 18.2501 | 18.02 | 10432 |
| 1738107000 | 17.98 | -0.71 | -3.80 | 18.41 | 18.65 | 17.98 | 145433 |
| 1738020600 | 18.69 | 1.01 | 5.72 | 17.97 | 18.69 | 17.97 | 29277 |
| 1737761400 | 17.6786 | 0.32 | 1.84 | 17.49 | 17.68 | 17.48 | 178628 |
| 1737675000 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1737588600 | 17.36 | -0.16 | -0.91 | 17.5 | 17.5 | 17.35 | 5141 |
| 1737502200 | 17.52 | 0.12 | 0.69 | 17.5 | 17.67 | 17.43 | 14602 |
| 1737156600 | 17.4 | 0.2 | 1.17 | 17.34 | 17.43 | 17.28 | 7260 |
| 1737070200 | 17.1989 | 0.22 | 1.29 | 16.98 | 17.23 | 16.83 | 26445 |
| 1736983800 | 16.98 | -0.05 | -0.29 | 17.32 | 17.32 | 16.93 | 5949 |
| 1736897400 | 17.03 | -0.02 | -0.14 | 17.01 | 17.139 | 16.93 | 9213 |
| 1736811000 | 17.0532 | 0.02 | 0.09 | 16.97 | 17.14 | 16.92 | 17259 |
| 1736551800 | 17.038 | -0.45 | -2.58 | 17.35 | 17.35 | 16.95 | 11057 |
| 1736379000 | 17.4897 | 0.06 | 0.36 | 17.44 | 17.56 | 17.2599 | 15269 |
| 1736292600 | 17.4278 | -0.09 | -0.53 | 17.58 | 17.689 | 17.41 | 6049 |
| 1736206200 | 17.52 | -0.41 | -2.31 | 17.85 | 17.91 | 17.52 | 5138 |
| 1735947000 | 17.9341 | -0.01 | -0.08 | 17.95 | 18.0795 | 17.93 | 4337 |
| 1735860600 | 17.9485 | -0.12 | -0.67 | 18.28 | 18.28 | 17.9 | 9979 |
| 1735687800 | 18.07 | 0.07 | 0.39 | 18.14 | 18.14 | 17.92 | 150980 |
| 1735601400 | 18 | -0.4 | -2.18 | 18.27 | 18.27 | 17.85 | 2671 |
| 1735342200 | 18.4009 | -0.19 | -1.02 | 18.51 | 18.5586 | 18.32 | 6830 |
| 1735255800 | 18.5901 | 0.1 | 0.55 | 18.49 | 18.6 | 18.49 | 156771 |
| 1735077840 | 18.4888 | 0.22 | 1.22 | 18.27 | 18.49 | 18.27 | 506 |
| 1734996600 | 18.2654 | -0.25 | -1.33 | 18.23 | 18.2654 | 18.125 | 2373 |
| 1734737400 | 18.5123 | 0.05 | 0.26 | 18.45 | 18.73 | 18.3 | 11657 |
| 1734651000 | 18.4637 | -0.23 | -1.21 | 18.56 | 18.8083 | 18.45 | 5290 |
| 1734564600 | 18.69 | -0.54 | -2.81 | 19.2 | 19.2 | 18.69 | 158396 |
| 1734478200 | 19.23 | -0.12 | -0.63 | 19.15 | 19.44 | 19.15 | 3766 |
| 1734391800 | 19.3512 | -0.2 | -1.02 | 19.62 | 19.6999 | 19.3512 | 16887 |
| 1734132600 | 19.55 | -0.16 | -0.81 | 19.47 | 19.74 | 19.42 | 2796 |
| 1734046200 | 19.71 | 0.16 | 0.82 | 19.64 | 19.8 | 19.55 | 4518 |
| 1733959800 | 19.5498 | -0.36 | -1.81 | 20.02 | 20.07 | 19.54 | 10398 |
| 1733873400 | 19.91 | 0.24 | 1.22 | 19.67 | 19.91 | 19.54 | 4514 |
| 1733787000 | 19.67 | -0.09 | -0.47 | 19.85 | 19.89 | 19.58 | 19187 |
| 1733527800 | 19.7627 | -0.17 | -0.86 | 19.93 | 20.13 | 19.7627 | 4284 |
| 1733441400 | 19.9338 | 0.15 | 0.77 | 19.77 | 19.96 | 19.77 | 6198 |
| 1733355000 | 19.782 | -0.13 | -0.65 | 19.81 | 19.81 | 19.63 | 6364 |
| 1733268600 | 19.9121 | -0.19 | -0.95 | 20.09 | 20.09 | 19.2936 | 17831 |
| 1733182200 | 20.104 | -0.08 | -0.38 | 20.18 | 20.18 | 19.9 | 14791 |
| 1732917840 | 20.18 | 0.16 | 0.80 | 20.08 | 20.19 | 19.9323 | 4123 |
| 1732750200 | 20.02 | 0.12 | 0.61 | 19.93 | 20.15 | 19.8694 | 7894 |
| 1732663800 | 19.8995 | 0.11 | 0.55 | 19.64 | 19.9244 | 19.64 | 8141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
