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 | 1.24 | 6.6774367259 | 18.57 | 20 | 18.54 | 6998017 | 19.37275653 | CS |
| 4 | -0.02 | -0.100857286939 | 19.83 | 20.4 | 17.025 | 7433506 | 18.95522999 | CS |
| 12 | -0.75 | -3.64785992218 | 20.56 | 21.08 | 17.025 | 7088272 | 19.33273938 | CS |
| 26 | 2.35 | 13.4593356243 | 17.46 | 21.9 | 17.025 | 8458530 | 19.43002009 | CS |
| 52 | 0.31 | 1.58974358974 | 19.5 | 21.9 | 14.69 | 8980539 | 18.52718977 | CS |
| 156 | 12.36 | 165.906040268 | 7.45 | 24.91 | 7.2 | 9035819 | 17.09722825 | CS |
| 260 | 11.46 | 137.245508982 | 8.35 | 24.91 | 1.41 | 8380199 | 13.20299597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 19.61 | -0.26 | -1.31 | 19.64 | 19.855 | 19.55 | 5152931 |
| 1723761600 | 19.87 | 0.6 | 3.11 | 19.46 | 20 | 19.46 | 7499533 |
| 1723675200 | 19.27 | 0.12 | 0.63 | 19.25 | 19.36 | 19.17 | 9226546 |
| 1723588800 | 19.15 | 0.14 | 0.74 | 18.94 | 19.17 | 18.855 | 6102935 |
| 1723502400 | 19.01 | 0.6 | 3.26 | 18.57 | 19.1 | 18.54 | 7248313 |
| 1723243200 | 18.41 | 0.18 | 0.99 | 18.23 | 18.536 | 18.16 | 6823641 |
| 1723156800 | 18.23 | 0.31 | 1.73 | 18.08 | 18.35 | 18.02 | 10867515 |
| 1723070400 | 17.92 | -0.09 | -0.50 | 18.4 | 18.45 | 17.815 | 6923496 |
| 1722984000 | 18.01 | 0.22 | 1.24 | 17.69 | 18.22 | 17.66 | 7784856 |
| 1722897600 | 17.79 | -0.09 | -0.50 | 17.24 | 17.889 | 17.025 | 11150018 |
| 1722638400 | 17.88 | -0.97 | -5.15 | 18.65 | 18.68 | 17.755 | 9074359 |
| 1722552000 | 18.85 | -1.28 | -6.36 | 20.13 | 20.4 | 18.7263 | 14939333 |
| 1722465600 | 20.13 | 0.57 | 2.91 | 19.95 | 20.23 | 19.865 | 7983882 |
| 1722379200 | 19.56 | 0.02 | 0.10 | 19.45 | 19.695 | 19.43 | 5344122 |
| 1722292800 | 19.54 | -0.22 | -1.11 | 19.87 | 19.87 | 19.35 | 6142469 |
| 1722033600 | 19.76 | 0 | 0.00 | 19.78 | 19.86 | 19.39 | 4817095 |
| 1721947200 | 19.76 | 0.34 | 1.75 | 19.38 | 19.8 | 19.26 | 6037419 |
| 1721860800 | 19.42 | -0.05 | -0.26 | 19.54 | 19.83 | 19.4 | 7084166 |
| 1721774400 | 19.47 | -0.52 | -2.60 | 19.81 | 19.85 | 19.4 | 5248021 |
| 1721688000 | 19.99 | 0.07 | 0.35 | 19.83 | 20.095 | 19.59 | 5056285 |
| 1721428800 | 19.92 | -0.28 | -1.39 | 20.08 | 20.25 | 19.84 | 5654574 |
| 1721342400 | 20.2 | -0.31 | -1.51 | 20.5 | 20.6 | 20.16 | 7830701 |
| 1721256000 | 20.51 | 0.08 | 0.39 | 20.52 | 20.74 | 20.29 | 7456588 |
| 1721169600 | 20.43 | -0.22 | -1.07 | 20.44 | 20.6201 | 20.32 | 8970658 |
| 1721083200 | 20.65 | 0.75 | 3.77 | 20.04 | 20.76 | 19.915 | 12197030 |
| 1720824000 | 19.9 | 0.02 | 0.10 | 20.15 | 20.15 | 19.86 | 3953548 |
| 1720737600 | 19.88 | 0.22 | 1.12 | 19.66 | 20.08 | 19.5 | 4861208 |
| 1720651200 | 19.66 | 0.4 | 2.08 | 19.2 | 19.685 | 19.2 | 5717679 |
| 1720564800 | 19.26 | -0.32 | -1.63 | 19.42 | 19.596 | 19.23 | 5003653 |
| 1720478400 | 19.58 | -0.07 | -0.36 | 19.56 | 19.69 | 19.45 | 4669817 |
| 1720219200 | 19.65 | -0.47 | -2.34 | 20.18 | 20.2 | 19.525 | 5795014 |
| 1720040640 | 20.12 | -0.08 | -0.40 | 20.26 | 20.325 | 20.03 | 4670216 |
| 1719960000 | 20.2 | 0.41 | 2.07 | 19.91 | 20.21 | 19.87 | 7142033 |
| 1719873600 | 19.79 | 0.12 | 0.61 | 19.88 | 19.9 | 19.59 | 4809719 |
| 1719614400 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1719528000 | 19.67 | 0.32 | 1.65 | 19.48 | 19.68 | 19.44 | 5968027 |
| 1719441600 | 19.35 | 0.02 | 0.10 | 19.3 | 19.38 | 19.155 | 9102166 |
| 1719355200 | 19.33 | 0.08 | 0.42 | 19.21 | 19.47 | 19.07 | 7953054 |
| 1719268800 | 19.25 | 0.6 | 3.22 | 18.79 | 19.33 | 18.78 | 7044476 |
| 1719009600 | 18.65 | -0.14 | -0.75 | 18.82 | 18.9201 | 18.525 | 6218154 |
| 1718923200 | 18.79 | 0.13 | 0.70 | 18.71 | 19.065 | 18.68 | 5511595 |
| 1718750400 | 18.66 | 0.41 | 2.25 | 18.32 | 18.775 | 18.28 | 6218945 |
| 1718664000 | 18.25 | 0.01 | 0.05 | 18.34 | 18.42 | 18.15 | 6758569 |
| 1718404800 | 18.24 | -0.19 | -1.03 | 18.33 | 18.34 | 18.02 | 6686290 |
| 1718318400 | 18.43 | -0.74 | -3.86 | 19.1 | 19.12 | 18.25 | 21247901 |
| 1718232000 | 19.17 | -0.11 | -0.57 | 19.59 | 19.73 | 19.1 | 4544472 |
| 1718145600 | 19.28 | -0.08 | -0.41 | 19.32 | 19.33 | 19.07 | 3808993 |
| 1718059200 | 19.36 | 0.45 | 2.38 | 19.07 | 19.405 | 19.01 | 5465604 |
| 1717800000 | 18.91 | -0.15 | -0.79 | 18.97 | 19.05 | 18.8097 | 8072349 |
| 1717713600 | 19.06 | -0.06 | -0.31 | 19.16 | 19.24 | 18.965 | 9677735 |
| 1717627200 | 19.12 | -0.07 | -0.36 | 19.35 | 19.385 | 19.095 | 4703984 |
| 1717540800 | 19.19 | -0.37 | -1.89 | 19.25 | 19.31 | 18.965 | 6488501 |
| 1717454400 | 19.56 | -1.26 | -6.05 | 20.86 | 20.89 | 19.55 | 9327247 |
| 1717195200 | 20.82 | 0.23 | 1.12 | 20.78 | 20.84 | 20.5 | 6968769 |
| 1717108800 | 20.59 | -0.05 | -0.24 | 20.63 | 21.08 | 20.45 | 6845834 |
| 1717022400 | 20.64 | -0.32 | -1.53 | 20.85 | 20.94 | 20.375 | 6774111 |
| 1716936000 | 20.96 | 0.65 | 3.20 | 20.56 | 21 | 20.49 | 6540628 |
| 1716590400 | 20.31 | 0.37 | 1.86 | 20.09 | 20.415 | 20.09 | 5562278 |
| 1716504000 | 19.94 | -0.03 | -0.15 | 20.16 | 20.25 | 19.78 | 4350886 |
| 1716417600 | 19.97 | -0.3 | -1.48 | 20.09 | 20.2599 | 19.8 | 5463990 |
| 1716331200 | 20.27 | 0.11 | 0.55 | 20.15 | 20.315 | 20.04 | 7239153 |
| 1716244800 | 20.16 | -0.04 | -0.20 | 20.29 | 20.5091 | 20.16 | 3334723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
