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 | 0.9164 | 4.94816414687 | 18.52 | 19.5 | 18 | 8122 | 19.18166487 | CS |
| 4 | 1.1864 | 6.50082191781 | 18.25 | 24.1015 | 16.5 | 14049 | 20.54895587 | CS |
| 12 | 2.4164 | 14.1974148061 | 17.02 | 24.1015 | 15.9999 | 6045 | 19.45349062 | CS |
| 26 | 5.1364 | 35.9188811189 | 14.3 | 24.1015 | 14.2001 | 3946 | 18.73412807 | CS |
| 52 | 6.4664 | 49.8565921357 | 12.97 | 24.1015 | 12.92 | 2977 | 17.4876167 | CS |
| 156 | 2.3864 | 13.9964809384 | 17.05 | 24.1015 | 12.5 | 1808 | 16.13645691 | CS |
| 260 | 16.722 | 616.047745358 | 2.7144 | 26.98 | 1.36 | 8081 | 6.52628224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 19.4364 | 0.7 | 3.72 | 18.92 | 19.4717 | 18.92 | 11178 |
| 1735860900 | 18.74 | -0.51 | -2.65 | 19.44 | 19.5 | 18.3925 | 8040 |
| 1735688100 | 19.25 | -0.23 | -1.18 | 19.49 | 19.49 | 19 | 5656 |
| 1735601700 | 19.48 | 1.33 | 7.33 | 19.03 | 19.49 | 18.6347 | 17584 |
| 1735342500 | 18.15 | 0.15 | 0.83 | 18.52 | 18.625 | 18 | 2291 |
| 1735256100 | 18 | 0.65 | 3.75 | 18 | 19.14 | 17.35 | 4557 |
| 1735077840 | 17.35 | 0.45 | 2.66 | 16.67 | 18.19 | 16.67 | 3991 |
| 1734996900 | 16.9 | -0.16 | -0.94 | 16.89 | 16.98 | 16.585 | 5742 |
| 1734737700 | 17.06 | -0.77 | -4.32 | 17.79 | 17.79 | 16.5 | 4396 |
| 1734651300 | 17.83 | -1.37 | -7.14 | 18.87 | 19.21 | 17.29 | 12395 |
| 1734564900 | 19.2 | -0.03 | -0.13 | 19 | 19.22 | 17.6095 | 6022 |
| 1734478500 | 19.225 | -0.24 | -1.21 | 19.46 | 19.48 | 18.9 | 6681 |
| 1734392100 | 19.46 | -3.34 | -14.65 | 18.88 | 19.8392 | 18.67 | 29162 |
| 1734132900 | 22.8 | 0.05 | 0.22 | 22.75 | 22.94 | 22.01 | 38292 |
| 1734046500 | 22.75 | 1.67 | 7.95 | 21.73 | 24.1015 | 21.25 | 36227 |
| 1733960100 | 21.0751 | 0.23 | 1.08 | 21.97 | 21.97 | 20.1 | 10458 |
| 1733873700 | 20.8498 | -0.32 | -1.50 | 21.15 | 22 | 20.8 | 9743 |
| 1733787300 | 21.167 | 2.54 | 13.61 | 18.7 | 21.39 | 18.7 | 47969 |
| 1733528100 | 18.6309 | 1.65 | 9.72 | 18.95 | 18.95 | 17.55 | 9718 |
| 1733441700 | 16.98 | 0.53 | 3.22 | 16.45 | 16.99 | 16.344999 | 8330 |
| 1733355300 | 16.45 | -0.27 | -1.60 | 16.85 | 16.85 | 16.310099 | 5380 |
| 1733268900 | 16.717199 | 0.45 | 2.75 | 16.59 | 16.86 | 16.45 | 4962 |
| 1733182500 | 16.27 | -0.43 | -2.57 | 16.76 | 16.86 | 16.27 | 5157 |
| 1732917840 | 16.7 | 0.2 | 1.21 | 16.68 | 16.7 | 16.5597 | 2510 |
| 1732750500 | 16.5001 | 0.1 | 0.64 | 16.48 | 16.76 | 16.378599 | 3661 |
| 1732664100 | 16.395299 | -0.09 | -0.57 | 16.34 | 16.4999 | 16.34 | 626 |
| 1732577700 | 16.489999 | 0.16 | 0.95 | 16.45 | 16.5 | 16.1601 | 6174 |
| 1732318500 | 16.334499 | -0.07 | -0.40 | 16.45 | 16.48 | 16.182099 | 2795 |
| 1732232100 | 16.399999 | -0.06 | -0.36 | 16.36 | 16.489999 | 16.059999 | 6915 |
| 1732145700 | 16.46 | 0.26 | 1.60 | 16.2 | 16.4601 | 16.05 | 4082 |
| 1732059300 | 16.2 | 0.06 | 0.37 | 16.2 | 16.2 | 16.2 | 243 |
| 1731972900 | 16.14 | 0.14 | 0.88 | 16.14 | 16.14 | 16.14 | 232 |
| 1731713700 | 16 | 0 | 0.00 | 16.1 | 16.1 | 16 | 112 |
| 1731627300 | 16 | 0 | 0.00 | 16.35 | 16.35 | 16 | 68 |
| 1731540900 | 16 | -0.25 | -1.56 | 16.059999 | 16.2 | 16 | 427 |
| 1731454500 | 16.2532 | -0.15 | -0.90 | 16.149999 | 16.5 | 16.02 | 13074 |
| 1731368100 | 16.400099 | -0.12 | -0.73 | 16.45 | 16.5198 | 16.399999 | 1920 |
| 1731108900 | 16.52 | -0.01 | -0.09 | 16.67 | 16.67 | 16.515 | 742 |
| 1731022500 | 16.534199 | 0.1 | 0.63 | 16.45 | 16.534199 | 16.43 | 597 |
| 1730936100 | 16.43 | -0.05 | -0.30 | 16.86 | 16.86 | 16.43 | 144 |
| 1730849700 | 16.48 | 0.25 | 1.57 | 16.18 | 16.48 | 16.18 | 2328 |
| 1730763300 | 16.225 | 0 | 0.00 | 16.3 | 16.3 | 16.225 | 642 |
| 1730500500 | 16.225 | 0.23 | 1.41 | 16.3 | 16.3 | 16.1921 | 628 |
| 1730414100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 21 |
| 1730327700 | 16 | -0.13 | -0.78 | 16 | 16.1601 | 16 | 7188 |
| 1730241300 | 16.125 | 0 | 0.00 | 15.99 | 16.129999 | 15.99 | 52 |
| 1730154900 | 16.125 | -0.29 | -1.74 | 16.739999 | 16.9 | 15.9999 | 4951 |
| 1729895700 | 16.4101 | 0 | 0.00 | 16.4101 | 16.4101 | 16.4101 | 11 |
| 1729809300 | 16.4101 | -0.36 | -2.15 | 16.39 | 17.0317 | 16.39 | 727 |
| 1729722900 | 16.77 | -0 | -0.03 | 16.76 | 17 | 16.76 | 409 |
| 1729636500 | 16.774999 | 0 | 0.00 | 17.14 | 17.14 | 16.45 | 148 |
| 1729550100 | 16.774999 | 0.36 | 2.22 | 16.81 | 16.81 | 16.42 | 497 |
| 1729290900 | 16.41 | 0 | 0.00 | 16.55 | 16.55 | 16.41 | 267 |
| 1729204500 | 16.41 | -0.19 | -1.14 | 16.89 | 16.89 | 16.41 | 1229 |
| 1729118100 | 16.6 | 0.21 | 1.28 | 16.41 | 16.91 | 16.41 | 3984 |
| 1729031700 | 16.3901 | -0.74 | -4.34 | 16.97 | 16.97 | 16.3901 | 1622 |
| 1728945300 | 17.1334 | 0 | 0.00 | 16.98 | 17.1334 | 16.98 | 24 |
| 1728686100 | 17.1334 | 0 | 0.00 | 17.02 | 17.1334 | 17.02 | 86 |
| 1728599700 | 17.1334 | 0.11 | 0.67 | 16.579999 | 17.1334 | 16.579999 | 763 |
| 1728513300 | 17.02 | 0.27 | 1.60 | 16.8 | 17.25 | 16.8 | 1464 |
| 1728426900 | 16.7512 | 0.27 | 1.65 | 17.08 | 17.26 | 16.719999 | 491 |
| 1728340500 | 16.48 | -0.41 | -2.46 | 16.469999 | 16.8 | 16.46 | 749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
