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 | -1.45 | -7.75401069519 | 18.7 | 19.26 | 17.19 | 1133558 | 18.12590464 | SP |
| 4 | -0.36 | -2.04429301533 | 17.61 | 19.655 | 16.81 | 1242912 | 17.97157044 | SP |
| 12 | -0.31 | -1.76537585421 | 17.56 | 21.74 | 15.85 | 1726505 | 18.33617899 | SP |
| 26 | 0.35 | 2.07100591716 | 16.9 | 21.74 | 14.6 | 1741596 | 17.49841952 | SP |
| 52 | -2.57 | -12.9667003027 | 19.82 | 22.3913 | 14.44 | 1985160 | 17.7862413 | SP |
| 156 | 3.13 | 22.1671388102 | 14.12 | 32.42 | 4.42 | 3605332 | 15.28471338 | SP |
| 260 | 3.62 | 26.5590608951 | 13.63 | 67.35 | 4.42 | 3466322 | 16.69781695 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 17.26 | -0.33 | -1.88 | 17.72 | 17.79 | 17.125 | 1399927 |
| 1732231800 | 17.59 | -0.41 | -2.28 | 17.59 | 17.925 | 17.575 | 945209 |
| 1732145400 | 18 | 0.13 | 0.73 | 17.68 | 18.1851 | 17.66 | 913871 |
| 1732059000 | 17.87 | -0.08 | -0.45 | 17.79 | 18.22 | 17.6321 | 1204947 |
| 1731972600 | 17.95 | -1.22 | -6.36 | 18.51 | 18.54 | 17.88 | 1466086 |
| 1731713400 | 19.17 | 0.67 | 3.62 | 18.7 | 19.26 | 18.47 | 1137679 |
| 1731627000 | 18.5 | -0.2 | -1.07 | 18.12 | 18.7033 | 18.09 | 748383 |
| 1731540600 | 18.7 | 0.02 | 0.11 | 18.87 | 19.215 | 18.3801 | 1428621 |
| 1731454200 | 18.68 | 0.24 | 1.30 | 18.14 | 18.7101 | 18.11 | 629446 |
| 1731367800 | 18.44 | 0.79 | 4.48 | 18.42 | 18.6601 | 18.33 | 1210981 |
| 1731108600 | 17.65 | 0.57 | 3.34 | 17.38 | 17.88 | 17.35 | 1354573 |
| 1731022200 | 17.08 | -0.13 | -0.76 | 17.42 | 17.5801 | 16.81 | 2109835 |
| 1730935800 | 17.21 | 0.02 | 0.12 | 17.79 | 17.79 | 16.94 | 2006961 |
| 1730849400 | 17.19 | -0.16 | -0.92 | 17.09 | 17.4201 | 16.945 | 1373034 |
| 1730763000 | 17.35 | -0.93 | -5.09 | 17.45 | 17.71 | 17.2601 | 1567460 |
| 1730500200 | 18.28 | 0.44 | 2.47 | 17.56 | 18.31 | 17.485 | 794917 |
| 1730413800 | 17.84 | -0.72 | -3.88 | 18.37 | 18.56 | 17.75 | 1659643 |
| 1730327400 | 18.56 | -0.8 | -4.13 | 18.9 | 19.05 | 18.431 | 961247 |
| 1730241000 | 19.36 | 0.33 | 1.73 | 19.15 | 19.655 | 19.1 | 657990 |
| 1730154600 | 19.03 | 1.64 | 9.43 | 19.26 | 19.32 | 18.955 | 1600826 |
| 1729895400 | 17.39 | -0.52 | -2.90 | 17.61 | 17.7999 | 17.31 | 1086535 |
| 1729809000 | 17.91 | 0.16 | 0.90 | 17.67 | 18.265 | 17.5 | 958214 |
| 1729722600 | 17.75 | 0.19 | 1.08 | 17.81 | 18.015 | 17.58 | 845857 |
| 1729636200 | 17.56 | -0.78 | -4.25 | 17.96 | 18.02 | 17.3 | 1350487 |
| 1729549800 | 18.34 | -0.39 | -2.08 | 18.26 | 18.56 | 18.09 | 967992 |
| 1729290600 | 18.73 | 0.5 | 2.74 | 18.61 | 19.11 | 18.51 | 1038701 |
| 1729204200 | 18.23 | -0.12 | -0.65 | 18.41 | 18.8 | 18.15 | 858214 |
| 1729117800 | 18.35 | 0.24 | 1.33 | 18.33 | 18.67 | 18.22 | 1096373 |
| 1729031400 | 18.11 | 1.28 | 7.61 | 18.23 | 18.525 | 18.0341 | 1744384 |
| 1728945000 | 16.83 | 0.45 | 2.75 | 16.86 | 17.05 | 16.67 | 1231279 |
| 1728685800 | 16.379999 | 0.04 | 0.24 | 16.57 | 16.67 | 16.2603 | 1268097 |
| 1728599400 | 16.34 | -0.92 | -5.33 | 16.93 | 17.1 | 16.239999 | 2557584 |
| 1728513000 | 17.26 | 0.4 | 2.37 | 17.55 | 17.79 | 17.1501 | 1652060 |
| 1728426600 | 16.86 | 0.97 | 6.10 | 16.59 | 17.35 | 16.57 | 4163667 |
| 1728340200 | 15.89 | -1.17 | -6.86 | 16.64 | 16.66 | 15.85 | 3217669 |
| 1728081000 | 17.06 | -0.01 | -0.06 | 16.95 | 17.175 | 16.67 | 3090811 |
| 1727994600 | 17.07 | -1.24 | -6.77 | 17.85 | 17.97 | 16.94 | 4474424 |
| 1727908200 | 18.31 | -0.17 | -0.92 | 17.77 | 18.76 | 17.61 | 2281116 |
| 1727821800 | 18.48 | -1 | -5.13 | 19.85 | 19.87 | 17.86 | 5535658 |
| 1727735400 | 19.48 | 0.04 | 0.21 | 19.57 | 19.78 | 19.12 | 776491 |
| 1727476200 | 19.44 | -0.58 | -2.90 | 19.91 | 20.1501 | 19.41 | 1185636 |
| 1727389800 | 20.02 | 1.08 | 5.70 | 19.86 | 20.1477 | 19.47 | 1520708 |
| 1727303400 | 18.94 | 0.65 | 3.55 | 18.59 | 19.16 | 18.395 | 2627510 |
| 1727217000 | 18.29 | -0.51 | -2.71 | 18.1 | 18.53 | 18.07 | 721397 |
| 1727130600 | 18.8 | 0.19 | 1.02 | 18.58 | 19.345 | 18.29 | 1232490 |
| 1726871400 | 18.61 | -0.05 | -0.27 | 18.77 | 18.96 | 18.5 | 1575229 |
| 1726785000 | 18.66 | -0.83 | -4.26 | 18.8 | 19.005 | 18.42 | 1385407 |
| 1726698600 | 19.49 | 0.49 | 2.58 | 19.36 | 19.58 | 18.92 | 2220623 |
| 1726612200 | 19 | -0.38 | -1.96 | 19.43 | 19.4371 | 18.77 | 1460662 |
| 1726525800 | 19.38 | -0.51 | -2.56 | 19.5 | 19.71 | 19.235 | 1101916 |
| 1726266600 | 19.89 | 0.15 | 0.76 | 19.68 | 20.2 | 19.37 | 1325342 |
| 1726180200 | 19.74 | -1.03 | -4.96 | 20.2 | 20.51 | 19.495 | 1594030 |
| 1726093800 | 20.77 | -0.49 | -2.30 | 20.75 | 21.59 | 20.42 | 1832005 |
| 1726007400 | 21.26 | 1.04 | 5.14 | 20.13 | 21.74 | 20.11 | 2154779 |
| 1725921000 | 20.22 | 0.07 | 0.35 | 20.42 | 20.62 | 19.96 | 1318460 |
| 1725661800 | 20.15 | 0.55 | 2.81 | 19.4 | 20.58 | 19.2431 | 2394072 |
| 1725575400 | 19.6 | -0.24 | -1.21 | 19.38 | 19.79 | 18.97 | 2453766 |
| 1725489000 | 19.84 | 0.64 | 3.33 | 19.44 | 19.885 | 18.99 | 2874468 |
| 1725402600 | 19.2 | 1.36 | 7.62 | 18.78 | 19.3 | 18.78 | 5047858 |
| 1725057000 | 17.84 | 0.91 | 5.38 | 17.56 | 17.925 | 17.56 | 1870136 |
| 1724970600 | 16.93 | -0.54 | -3.09 | 17.03 | 17.2218 | 16.71 | 2205411 |
| 1724884200 | 17.47 | 0.46 | 2.70 | 17.41 | 17.64 | 17.1097 | 1762453 |
| 1724797800 | 17.01 | 0.46 | 2.78 | 16.68 | 17.13 | 16.59 | 1738467 |
| 1724711400 | 16.55 | -0.74 | -4.28 | 16.39 | 16.6 | 16.305 | 2109058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
