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 | 0.98 | 4.89266100849 | 20.03 | 21.51 | 20.03 | 560646 | 21.01602563 | CS |
| 4 | 2.87 | 15.8213891951 | 18.14 | 21.51 | 17.61 | 1041877 | 19.76266053 | CS |
| 12 | 4.66 | 28.501529052 | 16.35 | 21.51 | 16.275 | 832050 | 18.26860837 | CS |
| 26 | 10.86 | 106.995073892 | 10.15 | 21.51 | 10.055 | 700845 | 15.45003612 | CS |
| 52 | 10.85 | 106.791338583 | 10.16 | 21.51 | 9.17 | 528188 | 13.79985074 | CS |
| 156 | 9.42 | 81.2769628991 | 11.59 | 21.51 | 7.1 | 370721 | 12.49038889 | CS |
| 260 | -5.99 | -22.1851851852 | 27 | 28.22 | 7.1 | 399559 | 14.09207042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 20.78 | -0.2 | -0.95 | 20.49 | 21.07 | 20.08 | 554148 |
| 1738366500 | 20.98 | -0.35 | -1.64 | 21.38 | 21.41 | 20.77 | 507306 |
| 1738280100 | 21.33 | 0.52 | 2.50 | 20.9 | 21.51 | 20.9 | 385098 |
| 1738193700 | 20.81 | -0.39 | -1.84 | 21.18 | 21.25 | 20.53 | 567783 |
| 1738107300 | 21.2 | 1.06 | 5.26 | 20.03 | 21.24 | 20.03 | 788893 |
| 1738020900 | 20.14 | -0.61 | -2.94 | 20.28 | 20.675 | 19.96 | 989585 |
| 1737761700 | 20.75 | 0.33 | 1.62 | 20.9 | 20.9155 | 20.53 | 433528 |
| 1737675300 | 20.42 | 0 | 0.00 | 20.42 | 20.42 | 20.42 | 0 |
| 1737588900 | 20.42 | 0.08 | 0.39 | 20.42 | 20.645 | 20.31 | 532836 |
| 1737502500 | 20.34 | 0.3 | 1.50 | 20.315 | 20.51 | 20.13 | 775199 |
| 1737156900 | 20.04 | 0.04 | 0.20 | 20.17 | 20.2461 | 19.71 | 2161614 |
| 1737070500 | 20 | 0.05 | 0.25 | 19.94 | 20.38 | 19.701 | 781044 |
| 1736984100 | 19.95 | 0.38 | 1.94 | 20 | 20.9 | 19.57 | 2153364 |
| 1736897700 | 19.57 | 0.87 | 4.62 | 18.77 | 19.97 | 18.77 | 1519597 |
| 1736811300 | 18.705 | -0.3 | -1.55 | 18.92 | 18.93 | 18.3 | 724525 |
| 1736552100 | 19 | 0.44 | 2.37 | 18.6 | 19.22 | 18.29 | 2475309 |
| 1736379300 | 18.56 | 0.41 | 2.26 | 17.94 | 18.59 | 17.61 | 1110034 |
| 1736292900 | 18.15 | 0.04 | 0.22 | 18.14 | 18.75 | 17.95 | 1252046 |
| 1736206500 | 18.11 | 0.36 | 2.03 | 18 | 18.46 | 17.96 | 798609 |
| 1735947300 | 17.75 | 0.31 | 1.78 | 17.51 | 17.88 | 17.1 | 634124 |
| 1735860900 | 17.44 | 0.1 | 0.58 | 17.5 | 18.4 | 17.39 | 844729 |
| 1735688100 | 17.34 | -0.26 | -1.48 | 17.64 | 17.79 | 17.18 | 325436 |
| 1735601700 | 17.6 | 0.19 | 1.09 | 17.06 | 17.93 | 16.955 | 928598 |
| 1735342500 | 17.41 | 0.12 | 0.69 | 17.25 | 17.46 | 16.8536 | 377900 |
| 1735256100 | 17.29 | 0.34 | 2.01 | 16.95 | 17.36 | 16.83 | 244849 |
| 1735077840 | 16.95 | -0.15 | -0.88 | 17.14 | 17.14 | 16.8651 | 174047 |
| 1734996900 | 17.1 | 0.48 | 2.89 | 16.67 | 17.37 | 16.485 | 787816 |
| 1734737700 | 16.62 | 0.01 | 0.06 | 16.45 | 17 | 16.45 | 640135 |
| 1734651300 | 16.61 | 0.14 | 0.85 | 16.6 | 17.04 | 16.274999 | 502961 |
| 1734564900 | 16.469999 | -0.99 | -5.67 | 17.63 | 17.63 | 16.4042 | 791767 |
| 1734478500 | 17.46 | 0.01 | 0.06 | 17.42 | 17.58 | 17.1308 | 436162 |
| 1734392100 | 17.45 | 0.11 | 0.63 | 17.34 | 17.66 | 17.27 | 391078 |
| 1734132900 | 17.34 | -0.2 | -1.14 | 17.45 | 17.52 | 17.05 | 376099 |
| 1734046500 | 17.54 | -0.06 | -0.34 | 17.47 | 17.91 | 17.47 | 495368 |
| 1733960100 | 17.6 | 0.45 | 2.62 | 17.25 | 17.76 | 17.2 | 1019607 |
| 1733873700 | 17.15 | 0.16 | 0.94 | 16.69 | 17.18 | 16.5 | 455266 |
| 1733787300 | 16.99 | -0.69 | -3.90 | 17.63 | 17.6827 | 16.82 | 543234 |
| 1733528100 | 17.68 | 0.5 | 2.91 | 17.26 | 17.69 | 17.26 | 604088 |
| 1733441700 | 17.18 | -0.33 | -1.86 | 17.47 | 17.58 | 17.16 | 392561 |
| 1733355300 | 17.505 | 0.06 | 0.37 | 17.76 | 17.76 | 17.24 | 639409 |
| 1733268900 | 17.44 | 0.16 | 0.93 | 17.34 | 17.645 | 17.25 | 1540811 |
| 1733182500 | 17.28 | -0.06 | -0.35 | 17.32 | 17.58 | 17.24 | 529174 |
| 1732917840 | 17.34 | 0.21 | 1.23 | 17.06 | 17.4 | 17.04 | 258372 |
| 1732750500 | 17.13 | 0.07 | 0.41 | 17.17 | 17.425 | 17.08 | 828663 |
| 1732664100 | 17.06 | -0.59 | -3.34 | 17.15 | 17.36 | 16.739999 | 2362390 |
| 1732577700 | 17.65 | -0.08 | -0.45 | 17.7 | 18.05 | 17.585 | 1007415 |
| 1732318500 | 17.73 | 0.23 | 1.34 | 17.45 | 17.92 | 17.41 | 1092072 |
| 1732232100 | 17.495 | 0 | 0.00 | 17.75 | 17.75 | 17.41 | 881127 |
| 1732145700 | 17.495 | 0.12 | 0.66 | 17.37 | 17.85 | 17.08 | 913003 |
| 1732059300 | 17.38 | 0.16 | 0.93 | 17.01 | 17.55 | 16.955 | 535762 |
| 1731972900 | 17.22 | 0.28 | 1.65 | 16.93 | 17.35 | 16.8222 | 709070 |
| 1731713700 | 16.94 | -0.41 | -2.36 | 17.28 | 17.4 | 16.77 | 744321 |
| 1731627300 | 17.35 | 0.18 | 1.05 | 17 | 17.52 | 16.9 | 1005066 |
| 1731540900 | 17.17 | 0.28 | 1.66 | 16.89 | 17.39 | 16.805 | 1079562 |
| 1731454500 | 16.89 | 0.35 | 2.12 | 16.35 | 17.1599 | 16.29 | 1068097 |
| 1731368100 | 16.54 | 0.68 | 4.29 | 15.83 | 16.57 | 15.6 | 1447904 |
| 1731108900 | 15.86 | 1.55 | 10.83 | 14.44 | 15.928 | 14.22 | 2021057 |
| 1731022500 | 14.31 | 1.66 | 13.12 | 13.95 | 14.61 | 13.8 | 2735197 |
| 1730936100 | 12.65 | 0.25 | 2.02 | 12.74 | 12.92 | 12.47 | 924549 |
| 1730849700 | 12.4 | 0.09 | 0.73 | 12.32 | 12.45 | 12.26 | 595642 |
| 1730763300 | 12.31 | -0.17 | -1.36 | 12.45 | 12.57 | 12.3 | 293977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
