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 | -0.59 | -2.99492385787 | 19.7 | 20.3 | 19 | 6628234 | 19.9761527 | CS |
| 4 | 2 | 11.6890707189 | 17.11 | 20.3 | 16.11 | 9420482 | 18.66620425 | CS |
| 12 | 0.77 | 4.19847328244 | 18.34 | 20.3 | 15.995 | 8214496 | 17.81647001 | CS |
| 26 | 1.37 | 7.72266065389 | 17.74 | 22.21 | 15.73 | 7813557 | 18.40072284 | CS |
| 52 | 5.21 | 37.4820143885 | 13.9 | 22.21 | 11.43 | 8080146 | 17.18258749 | CS |
| 156 | -3.7 | -16.2209557212 | 22.81 | 29.89 | 11.43 | 6223932 | 20.35803276 | CS |
| 260 | 3.38 | 21.4876033058 | 15.73 | 29.89 | 8.11 | 6022829 | 20.32246686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727995200 | 19.13 | -0.76 | -3.82 | 19.89 | 19.895 | 19.1 | 8731502 |
| 1727908800 | 19.89 | -0.35 | -1.73 | 20.01 | 20.245 | 19.77 | 6428175 |
| 1727822400 | 20.24 | 0.18 | 0.90 | 19.98 | 20.3 | 19.62 | 5841801 |
| 1727735520 | 20.06 | -0.01 | -0.05 | 20.09 | 20.185 | 19.85 | 7035357 |
| 1727476800 | 20.07 | 0.43 | 2.19 | 19.85 | 20.175 | 19.85 | 6657932 |
| 1727390400 | 19.64 | 0.11 | 0.56 | 19.7 | 20.015 | 19.52 | 6736509 |
| 1727304000 | 19.53 | 0.42 | 2.20 | 19.16 | 19.63 | 19.16 | 8378501 |
| 1727217600 | 19.11 | -0.21 | -1.09 | 19.31 | 19.64 | 19.1 | 9283923 |
| 1727131200 | 19.32 | 0.42 | 2.22 | 18.93 | 19.34 | 18.92 | 10067754 |
| 1726872000 | 18.9 | 0 | 0.00 | 19.2 | 19.2 | 18.74 | 20100744 |
| 1726785600 | 18.9 | -0.36 | -1.87 | 19.44045 | 19.47 | 18.85 | 13375956 |
| 1726699200 | 19.26 | 0.02 | 0.10 | 19.34 | 19.65 | 19.055 | 10532769 |
| 1726612800 | 19.24 | 0.23 | 1.21 | 19.145 | 19.585 | 19.08 | 12148436 |
| 1726526400 | 19.01 | 0.47 | 2.54 | 18.58 | 19.23 | 18.58 | 9956879 |
| 1726267200 | 18.54 | 0.42 | 2.32 | 18.34 | 18.645 | 18.315 | 6974211 |
| 1726180800 | 18.12 | 0.26 | 1.46 | 18.13 | 18.435 | 17.69 | 9130446 |
| 1726094400 | 17.86 | 1.42 | 8.64 | 16.78 | 17.88 | 16.75 | 13642523 |
| 1726008000 | 16.44 | 0.24 | 1.48 | 16.239999 | 16.7 | 16.219999 | 6936741 |
| 1725921600 | 16.2 | 0.01 | 0.06 | 16.21 | 16.32 | 16.11 | 7817021 |
| 1725662400 | 16.19 | -0.75 | -4.43 | 17.005 | 17.035 | 16.18 | 8617670 |
| 1725576000 | 16.94 | 0 | 0.00 | 16.915 | 17.18 | 16.83 | 7167275 |
| 1725489600 | 16.94 | 0.19 | 1.13 | 16.76 | 17.095 | 16.719999 | 8665069 |
| 1725403200 | 16.75 | -0.38 | -2.22 | 17.05 | 17.07 | 16.649999 | 7844292 |
| 1725057600 | 17.13 | -0.13 | -0.75 | 17.41 | 17.4472 | 17 | 5713820 |
| 1724971200 | 17.26 | 0.06 | 0.35 | 17.25 | 17.385 | 16.975 | 5947283 |
| 1724884800 | 17.2 | -0.17 | -0.98 | 17.38 | 17.4499 | 17.12 | 4643659 |
| 1724798400 | 17.37 | -0.53 | -2.96 | 17.8 | 17.9 | 17.34 | 5240727 |
| 1724712000 | 17.9 | -0.18 | -1.00 | 18.17 | 18.21 | 17.89 | 4255742 |
| 1724452800 | 18.08 | 0.31 | 1.74 | 17.86 | 18.23 | 17.75 | 6788295 |
| 1724366400 | 17.77 | 0.1 | 0.57 | 17.66 | 17.84 | 17.535 | 6080355 |
| 1724280000 | 17.67 | 0.29 | 1.67 | 17.43 | 17.76 | 17.33 | 5977835 |
| 1724193600 | 17.38 | 0.01 | 0.06 | 17.29 | 17.47 | 17.24 | 7779748 |
| 1724107200 | 17.37 | 0.11 | 0.64 | 17.24 | 17.49 | 17.19 | 5802005 |
| 1723848000 | 17.26 | -0.01 | -0.06 | 17.205 | 17.36 | 17.18 | 5893117 |
| 1723761600 | 17.27 | 0.33 | 1.95 | 16.94 | 17.46 | 16.9 | 7799623 |
| 1723675200 | 16.94 | 0.05 | 0.30 | 16.94 | 17.095 | 16.6299 | 5670218 |
| 1723588800 | 16.89 | 0.18 | 1.08 | 16.84 | 16.95 | 16.635 | 6167959 |
| 1723502400 | 16.71 | 0.05 | 0.30 | 16.66 | 16.739999 | 16.44 | 6236358 |
| 1723243200 | 16.66 | 0.01 | 0.06 | 16.559999 | 16.77 | 16.195 | 7689247 |
| 1723156800 | 16.649999 | 0.26 | 1.59 | 16.39 | 16.82 | 16.3 | 11742460 |
| 1723070400 | 16.39 | -0.13 | -0.79 | 16.8 | 17.01 | 16.3 | 7055475 |
| 1722984000 | 16.52 | 0.23 | 1.41 | 16.28 | 16.94 | 16.27 | 6182943 |
| 1722897600 | 16.29 | -0.84 | -4.90 | 16.66 | 16.69 | 15.995 | 8543066 |
| 1722638400 | 17.13 | -0.78 | -4.36 | 17.05 | 17.66 | 16.85 | 10299079 |
| 1722552000 | 17.91 | 0.12 | 0.67 | 17.62 | 17.96 | 17.6 | 9614408 |
| 1722465600 | 17.79 | 0.24 | 1.37 | 17.89 | 18.07 | 17.66 | 18534594 |
| 1722379200 | 17.55 | -0.04 | -0.23 | 17.61 | 17.71 | 17.38 | 7028399 |
| 1722292800 | 17.59 | 0.07 | 0.40 | 17.61 | 17.72 | 17.325 | 5334381 |
| 1722033600 | 17.52 | 0.29 | 1.68 | 17.52 | 17.67 | 17.37 | 5224212 |
| 1721947200 | 17.23 | -0.08 | -0.46 | 17.33 | 17.51 | 17.14 | 11114750 |
| 1721860800 | 17.31 | -0.25 | -1.42 | 17.71 | 17.9055 | 17.28 | 9958377 |
| 1721774400 | 17.56 | 0.04 | 0.26 | 17.33 | 17.88 | 17.31 | 4992725 |
| 1721688000 | 17.515 | 0.41 | 2.43 | 17.4 | 17.565 | 17.16 | 5777711 |
| 1721428800 | 17.1 | 0.02 | 0.12 | 17.12 | 17.24 | 17.06 | 4396432 |
| 1721342400 | 17.08 | 0.19 | 1.12 | 17.05 | 17.2154 | 16.774999 | 9984309 |
| 1721256000 | 16.89 | -0.76 | -4.31 | 17.4 | 17.565 | 16.77 | 8685467 |
| 1721169600 | 17.65 | 0.65 | 3.82 | 17.2 | 17.6952 | 17.13 | 7590022 |
| 1721083200 | 17 | -1.89 | -10.01 | 18.25 | 18.32 | 16.96 | 13897537 |
| 1720824000 | 18.89 | 0.24 | 1.29 | 18.77 | 19.125 | 18.68 | 6349838 |
| 1720737600 | 18.65 | 0.73 | 4.07 | 18.34 | 18.72 | 18.31 | 5425815 |
| 1720651200 | 17.92 | 0.24 | 1.36 | 17.91 | 17.99 | 17.62 | 3388289 |
| 1720564800 | 17.68 | -0.17 | -0.95 | 17.78 | 18.01 | 17.65 | 4176239 |
| 1720478400 | 17.85 | 0.14 | 0.79 | 17.87 | 17.925 | 17.68 | 3800409 |
| 1720219200 | 17.71 | -0.18 | -1.01 | 18.01 | 18.05 | 17.55 | 6927967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
