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 | -1.21 | -6.08345902464 | 19.89 | 20.35 | 18.66 | 3414310 | 19.72459714 | CS |
| 4 | -0.05 | -0.266951414843 | 18.73 | 20.35 | 18.32 | 2557105 | 19.43295805 | CS |
| 12 | -7.56 | -28.8109756098 | 26.24 | 27.444 | 17.21 | 3126497 | 20.59338196 | CS |
| 26 | -7.12 | -27.5968992248 | 25.8 | 27.95 | 17.21 | 2982386 | 23.06762133 | CS |
| 52 | -15.71 | -45.6818842687 | 34.39 | 37.6 | 17.21 | 3041058 | 27.56696588 | CS |
| 156 | -34.17 | -64.6546830653 | 52.85 | 58.7 | 17.21 | 2484932 | 33.28487665 | CS |
| 260 | -38.97 | -67.5975715525 | 57.65 | 69.54 | 17.21 | 2142877 | 38.8666178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 18.68 | -0.51 | -2.66 | 19.24 | 19.3971 | 18.59 | 3012784 |
| 1734478500 | 19.19 | -0.4 | -2.04 | 19.39 | 19.8 | 19.105 | 3304277 |
| 1734392100 | 19.59 | -0.13 | -0.66 | 19.57 | 20.35 | 19.52 | 3574882 |
| 1734132900 | 19.72 | -0.29 | -1.45 | 20.01 | 20.17 | 19.55 | 2802501 |
| 1734046500 | 20.01 | -0.02 | -0.10 | 20 | 20.175 | 19.88 | 2078468 |
| 1733960100 | 20.03 | 0.48 | 2.46 | 19.72 | 20.34 | 19.72 | 5415321 |
| 1733873700 | 19.55 | 0.1 | 0.51 | 19.39 | 19.645 | 18.95 | 2710275 |
| 1733787300 | 19.45 | 0.37 | 1.94 | 19.17 | 19.6905 | 19.11 | 2390961 |
| 1733528100 | 19.08 | -0.23 | -1.19 | 19.44 | 19.565 | 18.97 | 1628151 |
| 1733441700 | 19.31 | -0.15 | -0.77 | 19.63 | 19.735 | 19.22 | 1822256 |
| 1733355300 | 19.46 | 0.07 | 0.36 | 19.13 | 19.75 | 19.11 | 2022343 |
| 1733268900 | 19.39 | -0.43 | -2.17 | 19.61 | 19.83 | 19.01 | 2828506 |
| 1733182500 | 19.82 | 0.17 | 0.87 | 19.52 | 19.87 | 19.43 | 2112469 |
| 1732917840 | 19.65 | 0.01 | 0.05 | 19.58 | 19.7 | 19.52 | 1289235 |
| 1732750500 | 19.64 | 0.45 | 2.34 | 19.32 | 19.73 | 19.2907 | 2104297 |
| 1732664100 | 19.19 | -0.33 | -1.69 | 19.43 | 19.52 | 19.055 | 1926668 |
| 1732577700 | 19.52 | 0.75 | 4.00 | 19.05 | 19.63 | 18.87 | 3717501 |
| 1732318500 | 18.77 | 0.13 | 0.70 | 18.6 | 18.87 | 18.6 | 1964919 |
| 1732232100 | 18.64 | 0.12 | 0.65 | 18.52 | 18.79 | 18.32 | 1698747 |
| 1732145700 | 18.52 | -0.36 | -1.91 | 18.73 | 18.84 | 18.37 | 3556921 |
| 1732059300 | 18.88 | 0.42 | 2.28 | 18.34 | 19.115 | 18.13 | 3937340 |
| 1731972900 | 18.46 | 0.18 | 0.98 | 18.2 | 18.58 | 18.19 | 2531858 |
| 1731713700 | 18.28 | 0.41 | 2.29 | 17.87 | 18.465 | 17.73 | 4192587 |
| 1731627300 | 17.87 | 0.52 | 3.00 | 17.96 | 18.06 | 17.71 | 3564696 |
| 1731540900 | 17.35 | -0.42 | -2.36 | 17.69 | 17.755 | 17.32 | 4523287 |
| 1731454500 | 17.77 | 0.12 | 0.68 | 17.62 | 17.87 | 17.37 | 4358662 |
| 1731368100 | 17.65 | -0.21 | -1.18 | 17.83 | 18.11 | 17.47 | 5277696 |
| 1731108900 | 17.86 | 0.6 | 3.48 | 17.59 | 18.005 | 17.21 | 9699840 |
| 1731022500 | 17.26 | -6.72 | -28.02 | 19.2 | 20.01 | 17.22 | 30247770 |
| 1730936100 | 23.98 | 0.59 | 2.52 | 24.84 | 24.84 | 23.36 | 3967695 |
| 1730849700 | 23.39 | 0.05 | 0.21 | 23.13 | 23.46 | 22.84 | 2151685 |
| 1730763300 | 23.34 | -0.15 | -0.64 | 23.55 | 23.83 | 23.24 | 2847490 |
| 1730500500 | 23.49 | 0.32 | 1.38 | 23.1 | 23.655 | 23.08 | 2328568 |
| 1730414100 | 23.17 | -0.24 | -1.03 | 23.31 | 23.765 | 23.15 | 3464885 |
| 1730327700 | 23.41 | 0.18 | 0.77 | 23.37 | 23.84 | 23.2 | 2738387 |
| 1730241300 | 23.23 | -0.38 | -1.61 | 23.6 | 23.7 | 23.16 | 2874986 |
| 1730154900 | 23.61 | 0.3 | 1.29 | 23.52 | 23.915 | 23.3802 | 1742235 |
| 1729895700 | 23.31 | -1.1 | -4.51 | 23.79 | 24.03 | 22.855 | 3688505 |
| 1729809300 | 24.41 | 0.4 | 1.67 | 24.07 | 24.64 | 24.07 | 1810265 |
| 1729722900 | 24.01 | -0.27 | -1.11 | 24.23 | 24.29 | 23.7577 | 1622879 |
| 1729636500 | 24.28 | -0.15 | -0.61 | 24.41 | 24.47 | 24.11 | 1202303 |
| 1729550100 | 24.43 | -0.3 | -1.21 | 24.65 | 24.82 | 24.33 | 1378290 |
| 1729290900 | 24.73 | 0.34 | 1.39 | 24.39 | 24.805 | 24.31 | 1803605 |
| 1729204500 | 24.39 | -0.25 | -1.01 | 24.67 | 24.68 | 24.286 | 2253663 |
| 1729118100 | 24.64 | 0.33 | 1.36 | 24.49 | 24.715 | 24.2 | 4811332 |
| 1729031700 | 24.31 | -0.12 | -0.49 | 24.35 | 24.93 | 24.29 | 2871695 |
| 1728945300 | 24.43 | -0.1 | -0.41 | 24.52 | 24.68 | 24.03 | 1773040 |
| 1728686100 | 24.53 | 0.09 | 0.37 | 24.42 | 24.685 | 24.31 | 1557130 |
| 1728599700 | 24.44 | -0.08 | -0.33 | 24.21 | 24.715 | 24.09 | 1836998 |
| 1728513300 | 24.52 | 0.04 | 0.16 | 24.4 | 24.7958 | 24.17 | 2502465 |
| 1728426900 | 24.48 | 0 | 0.00 | 24.33 | 24.495 | 24.12 | 1361223 |
| 1728340500 | 24.48 | -0.74 | -2.93 | 25.07 | 25.22 | 24.38 | 1809249 |
| 1728081300 | 25.22 | 0.51 | 2.06 | 25 | 25.23 | 24.86 | 1394741 |
| 1727994900 | 24.71 | -0.29 | -1.16 | 24.81 | 24.99 | 24.56 | 1900233 |
| 1727908500 | 25 | -1.12 | -4.29 | 25.73 | 25.76 | 24.62 | 2944689 |
| 1727822100 | 26.12 | -0.94 | -3.47 | 27.13 | 27.16 | 25.9 | 1949435 |
| 1727735700 | 27.06 | 0.01 | 0.04 | 26.94 | 27.075 | 26.63 | 1648305 |
| 1727476500 | 27.05 | 0.54 | 2.04 | 26.72 | 27.444 | 26.46 | 2026224 |
| 1727390100 | 26.51 | 0.78 | 3.03 | 26.08 | 26.52 | 26.04 | 1318445 |
| 1727303700 | 25.73 | -0.36 | -1.38 | 26.24 | 26.24 | 25.645 | 1150023 |
| 1727217300 | 26.09 | -0.08 | -0.31 | 26.23 | 26.5859 | 26.02 | 1073045 |
| 1727130900 | 26.17 | -0.12 | -0.46 | 26.4 | 26.57 | 26.12 | 1134860 |
| 1726871700 | 26.29 | -0.61 | -2.27 | 26.76 | 26.76 | 26.26 | 4540856 |
| 1726785300 | 26.9 | 0.19 | 0.71 | 27.25 | 27.43 | 26.705 | 2968046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
