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 | -0.92 | -4.54995054402 | 20.22 | 21.175 | 17.5 | 33387629 | 18.89560417 | CS |
| 4 | 1.83 | 10.4751001717 | 17.47 | 21.175 | 16.4 | 39108141 | 18.90346345 | CS |
| 12 | 0.41 | 2.17046056114 | 18.89 | 30.28 | 16.4 | 61811805 | 22.54738036 | CS |
| 26 | -1.29 | -6.26517727052 | 20.59 | 30.28 | 13.165 | 47710740 | 20.0812369 | CS |
| 52 | 0.83 | 4.49377368706 | 18.47 | 34.09 | 13.165 | 51670923 | 20.90057198 | CS |
| 156 | -2.7646 | -12.529572256 | 22.0646 | 34.09 | 3.11 | 37593320 | 16.80231561 | CS |
| 260 | 18.31 | 1849.49494949 | 0.99 | 83.45 | 0.3522 | 28483077 | 18.13007501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 18.42 | 0.16 | 0.88 | 18.28 | 18.86 | 17.77 | 24851212 |
| 1738107300 | 18.26 | -0.03 | -0.14 | 18.5 | 18.58 | 17.855 | 22914308 |
| 1738020900 | 18.285 | -1.71 | -8.53 | 18.835 | 19.28 | 17.5 | 39588839 |
| 1737761700 | 19.99 | 0.3 | 1.52 | 20.22 | 21.175 | 19.83 | 46196156 |
| 1737675300 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1737588900 | 19.69 | 0.13 | 0.66 | 19.24 | 20.0881 | 18.94 | 33469158 |
| 1737502500 | 19.56 | -0.35 | -1.76 | 20.22 | 20.58 | 18.66 | 54317572 |
| 1737156900 | 19.91 | 1.61 | 8.80 | 19.22 | 20.98 | 18.96 | 88251664 |
| 1737070500 | 18.3 | 0.15 | 0.83 | 18.062 | 18.56 | 17.75 | 29449172 |
| 1736984100 | 18.15 | 0.79 | 4.55 | 18.13 | 18.62 | 17.85 | 38618470 |
| 1736897700 | 17.36 | 0.17 | 0.99 | 17.95 | 18.13 | 16.94 | 31452656 |
| 1736811300 | 17.19 | -0.67 | -3.75 | 16.97 | 17.47 | 16.399999 | 32731153 |
| 1736552100 | 17.86 | -0.48 | -2.62 | 18.04 | 18.1664 | 17.42 | 27842301 |
| 1736379300 | 18.34 | -0.73 | -3.83 | 18.6 | 18.8775 | 17.6601 | 29039126 |
| 1736292900 | 19.07 | -1.48 | -7.20 | 20.05 | 20.53 | 19.02 | 33815805 |
| 1736206500 | 20.55 | 0.91 | 4.63 | 20 | 20.59 | 19.61 | 45716985 |
| 1735947300 | 19.64 | 2.43 | 14.12 | 17.33 | 19.73 | 17.23 | 46448089 |
| 1735860900 | 17.21 | 0.44 | 2.62 | 17.47 | 18.217 | 16.965 | 40135734 |
| 1735688100 | 16.77 | -0.52 | -3.01 | 17.98 | 18.22 | 16.64 | 32882038 |
| 1735601700 | 17.29 | -1.15 | -6.24 | 18.1 | 18.15 | 16.84 | 39236825 |
| 1735342500 | 18.44 | -0.86 | -4.46 | 19.4 | 19.41 | 18.345 | 26273928 |
| 1735256100 | 19.3 | -0.85 | -4.22 | 19.86 | 20 | 19.26 | 22672000 |
| 1735077840 | 20.15 | 0.9 | 4.68 | 19.81 | 20.27 | 19.56 | 20546451 |
| 1734996900 | 19.25 | -0.71 | -3.56 | 19.98 | 20.07 | 19.02 | 28841823 |
| 1734737700 | 19.96 | -0.41 | -2.01 | 19.92 | 20.68 | 19.75 | 54891178 |
| 1734651300 | 20.37 | -1.24 | -5.74 | 22.54 | 22.91 | 19.87 | 47649922 |
| 1734564900 | 21.61 | -2.99 | -12.15 | 24.1 | 24.845 | 21.32 | 54113696 |
| 1734478500 | 24.6 | 0.04 | 0.16 | 25.395 | 25.5652 | 24.31 | 62298338 |
| 1734392100 | 24.56 | 1.83 | 8.05 | 23.475 | 25.4484 | 23.265 | 65187060 |
| 1734132900 | 22.73 | 0.15 | 0.66 | 22.87 | 23.3 | 22.295 | 40327753 |
| 1734046500 | 22.58 | -0.69 | -2.97 | 23.8 | 24.31 | 22.56 | 50523335 |
| 1733960100 | 23.27 | 0.47 | 2.04 | 23.5 | 24.61 | 22.9201 | 57555755 |
| 1733873700 | 22.805 | -1.05 | -4.40 | 24.37 | 24.5499 | 22.55 | 43719546 |
| 1733787300 | 23.855 | -2.58 | -9.74 | 25.49 | 26.2 | 23.78 | 68440730 |
| 1733528100 | 26.43 | 1.64 | 6.62 | 25.48 | 26.9099 | 25.0001 | 72217520 |
| 1733441700 | 24.79 | -1.17 | -4.51 | 27.16 | 28.07 | 24.78 | 97368366 |
| 1733355300 | 25.96 | 0.83 | 3.30 | 25.17 | 26.1 | 24.58 | 68701982 |
| 1733268900 | 25.13 | -0.5 | -1.95 | 24.5 | 25.73 | 24.15 | 60674983 |
| 1733182500 | 25.63 | -1.79 | -6.53 | 26.85 | 26.905 | 23.82 | 125676392 |
| 1732917840 | 27.42 | 0.5 | 1.86 | 27.52 | 30.28 | 27.14 | 89543278 |
| 1732750500 | 26.92 | 1.95 | 7.81 | 26.03 | 27.3167 | 25 | 87793526 |
| 1732664100 | 24.97 | -1.45 | -5.49 | 25.06 | 27.91 | 24.65 | 90860478 |
| 1732577700 | 26.42 | 0.39 | 1.50 | 27.05 | 28.8882 | 24.8659 | 125133384 |
| 1732318500 | 26.03 | 1.85 | 7.65 | 23.65 | 26.71 | 23.11 | 104962973 |
| 1732232100 | 24.18 | 1.55 | 6.85 | 25.21 | 25.75 | 22.5 | 166094653 |
| 1732145700 | 22.63 | 2.77 | 13.95 | 20.74 | 23.4825 | 20.5193 | 123724113 |
| 1732059300 | 19.86 | 1.76 | 9.69 | 18.3 | 20.65 | 18.27 | 88477544 |
| 1731972900 | 18.105 | -2.97 | -14.07 | 19.83 | 21.16 | 17.72 | 121825375 |
| 1731713700 | 21.07 | 0.28 | 1.35 | 21.27 | 21.3 | 20.01 | 42659014 |
| 1731627300 | 20.79 | -0.91 | -4.19 | 22.48 | 22.9 | 20.18 | 46809141 |
| 1731540900 | 21.7 | -3.53 | -13.99 | 24.32 | 26.1732 | 21.43 | 94453362 |
| 1731454500 | 25.23 | 0.22 | 0.88 | 24.1 | 25.3806 | 23.46 | 86007361 |
| 1731368100 | 25.01 | 5.76 | 29.92 | 22.3 | 25.458 | 21.8 | 124605207 |
| 1731108900 | 19.25 | -0.06 | -0.31 | 19.14 | 19.43 | 18.57 | 46973941 |
| 1731022500 | 19.31 | -0.01 | -0.05 | 18.89 | 19.5497 | 18.745 | 50124951 |
| 1730936100 | 19.32 | 3.08 | 18.97 | 17.61 | 19.6 | 17.2445 | 82719937 |
| 1730849700 | 16.239999 | 0.74 | 4.77 | 15.96 | 16.355 | 15.7 | 32024426 |
| 1730763300 | 15.5 | -0.61 | -3.79 | 15.87 | 15.94 | 15.31 | 29611768 |
| 1730500500 | 16.11 | -0.66 | -3.94 | 16.93 | 17.3699 | 16.1 | 32590853 |
| 1730414100 | 16.77 | -1.51 | -8.26 | 18.15 | 18.24 | 16.45 | 39561965 |
| 1730327700 | 18.28 | -0.65 | -3.43 | 18.35 | 19.12 | 18.01 | 33396694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
