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 | -0.4 | -2.04394481349 | 19.57 | 19.735 | 18.56 | 1888221 | 19.11305521 | CS |
| 4 | 1.4 | 7.87844682048 | 17.77 | 20.45 | 17.17 | 1885776 | 19.17333944 | CS |
| 12 | 2.23 | 13.1641086187 | 16.94 | 20.45 | 16.05 | 1451480 | 18.06094433 | CS |
| 26 | 4.77 | 33.125 | 14.4 | 20.45 | 14.05 | 1604344 | 17.14359397 | CS |
| 52 | 6.41 | 50.2351097179 | 12.76 | 20.45 | 12.4306 | 2076681 | 16.04942674 | CS |
| 156 | 3.66 | 23.5976789168 | 15.51 | 20.45 | 7.245 | 3620613 | 11.71694985 | CS |
| 260 | 8.78 | 84.5043310876 | 10.39 | 20.45 | 4.99 | 3961216 | 11.13733957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 19.17 | -0.24 | -1.24 | 19.41 | 19.435 | 19.12 | 1605840 |
| 1738885200 | 19.41 | 0.47 | 2.48 | 19.22 | 19.435 | 19.0329 | 2138868 |
| 1738798800 | 18.94 | 0.06 | 0.32 | 18.87 | 18.96 | 18.7307 | 1996957 |
| 1738712400 | 18.88 | 0.05 | 0.27 | 18.8 | 18.945 | 18.75 | 1579834 |
| 1738626000 | 18.83 | -0.7 | -3.58 | 18.68 | 18.93 | 18.56 | 2106654 |
| 1738366800 | 19.53 | -0.21 | -1.06 | 19.57 | 19.735 | 19.465 | 1618790 |
| 1738280400 | 19.74 | -0.37 | -1.84 | 19.72 | 19.905 | 19.5949 | 3479217 |
| 1738194000 | 20.11 | 0 | 0.00 | 20.22 | 20.45 | 19.965 | 2467987 |
| 1738107600 | 20.11 | 0.06 | 0.30 | 20.02 | 20.185 | 19.995 | 1530494 |
| 1738021200 | 20.05 | 0.05 | 0.25 | 20 | 20.055 | 19.85 | 1907626 |
| 1737762000 | 20 | 0.55 | 2.83 | 20.01 | 20.075 | 19.955 | 1965402 |
| 1737675600 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1737589200 | 19.45 | -0.17 | -0.87 | 19.55 | 19.58 | 19.44 | 1293776 |
| 1737502800 | 19.62 | 0.54 | 2.83 | 19.46 | 19.65 | 19.42 | 1686413 |
| 1737157200 | 19.08 | 0.31 | 1.65 | 19 | 19.1405 | 19 | 1048860 |
| 1737070800 | 18.77 | 0 | 0.00 | 18.76 | 18.83 | 18.66 | 1120901 |
| 1736984400 | 18.77 | 0.54 | 2.96 | 18.68 | 18.85 | 18.62 | 2290252 |
| 1736898000 | 18.23 | 0.83 | 4.77 | 17.91 | 18.24 | 17.82 | 2330263 |
| 1736811600 | 17.4 | -0.08 | -0.46 | 17.21 | 17.42 | 17.17 | 1969605 |
| 1736552400 | 17.48 | 0.15 | 0.87 | 17.77 | 17.87 | 17.4505 | 1412060 |
| 1736379600 | 17.33 | -0.09 | -0.52 | 17.265 | 17.385 | 17.2 | 1492174 |
| 1736293200 | 17.42 | -0.08 | -0.46 | 17.64 | 17.64 | 17.365 | 1478571 |
| 1736206800 | 17.5 | 0.01 | 0.06 | 17.42 | 17.725 | 17.415 | 1378496 |
| 1735947600 | 17.49 | 0.33 | 1.92 | 17.505 | 17.52 | 17.345 | 2131484 |
| 1735861200 | 17.16 | 0.11 | 0.65 | 17.2 | 17.245 | 17.055 | 1480800 |
| 1735688400 | 17.05 | -0.07 | -0.41 | 17.08 | 17.19 | 16.965 | 726530 |
| 1735602000 | 17.12 | -0.06 | -0.35 | 17.12 | 17.22 | 17.06 | 666044 |
| 1735342800 | 17.18 | -0.04 | -0.23 | 17.195 | 17.26 | 17.085 | 732582 |
| 1735256400 | 17.22 | 0.04 | 0.23 | 17.15 | 17.25 | 17.092 | 512733 |
| 1735077840 | 17.18 | 0.14 | 0.82 | 17.03 | 17.22 | 16.99 | 246776 |
| 1734997200 | 17.04 | 0.11 | 0.65 | 16.95 | 17.05 | 16.875 | 907324 |
| 1734738000 | 16.93 | -0.19 | -1.11 | 16.629999 | 17.015 | 16.62 | 1418819 |
| 1734651600 | 17.12 | -0.06 | -0.35 | 17.28 | 17.315 | 17.085 | 898544 |
| 1734565200 | 17.18 | -0.43 | -2.44 | 17.72 | 17.82 | 17.11 | 1605382 |
| 1734478800 | 17.61 | -0.36 | -2.00 | 17.725 | 17.75 | 17.595 | 1073075 |
| 1734392400 | 17.97 | 0.08 | 0.45 | 17.95 | 18.0453 | 17.88 | 1153645 |
| 1734133200 | 17.89 | 0.21 | 1.19 | 17.945 | 17.945 | 17.79 | 1087858 |
| 1734046800 | 17.68 | -0.21 | -1.17 | 17.81 | 17.94 | 17.68 | 1193612 |
| 1733960400 | 17.89 | 0.05 | 0.28 | 17.84 | 17.91 | 17.715 | 1024130 |
| 1733874000 | 17.84 | 0.14 | 0.79 | 17.87 | 17.92 | 17.815 | 1857029 |
| 1733787600 | 17.7 | -0.09 | -0.51 | 17.875 | 17.93 | 17.7 | 746604 |
| 1733528400 | 17.79 | -0.14 | -0.78 | 18.01 | 18.01 | 17.755 | 754395 |
| 1733442000 | 17.93 | 0.46 | 2.63 | 17.85 | 17.99 | 17.82 | 1047038 |
| 1733355600 | 17.47 | -0.12 | -0.68 | 17.6 | 17.615 | 17.44 | 1128193 |
| 1733269200 | 17.59 | 0.51 | 2.99 | 17.51 | 17.63 | 17.37 | 2013419 |
| 1733182800 | 17.08 | 0.07 | 0.41 | 17.1 | 17.14 | 16.88 | 1796527 |
| 1732917840 | 17.01 | 0.72 | 4.42 | 16.82 | 17.02 | 16.78 | 1126477 |
| 1732750800 | 16.29 | -0.01 | -0.06 | 16.239999 | 16.355 | 16.23 | 595793 |
| 1732664400 | 16.3 | -0.18 | -1.09 | 16.43 | 16.495 | 16.2206 | 946779 |
| 1732578000 | 16.48 | 0.28 | 1.73 | 16.45 | 16.52 | 16.37 | 1520997 |
| 1732318800 | 16.2 | -0.6 | -3.57 | 16.059999 | 16.254999 | 16.05 | 2046805 |
| 1732232400 | 16.8 | 0.03 | 0.18 | 16.73 | 16.87 | 16.68 | 1704203 |
| 1732146000 | 16.77 | -0.02 | -0.12 | 16.87 | 16.885 | 16.684999 | 1255383 |
| 1732059600 | 16.79 | -0.31 | -1.81 | 16.6 | 16.835 | 16.585 | 1765439 |
| 1731973200 | 17.1 | 0.12 | 0.71 | 16.96 | 17.135 | 16.96 | 1203468 |
| 1731714000 | 16.98 | 0.25 | 1.49 | 16.94 | 16.98 | 16.87 | 1718838 |
| 1731627600 | 16.73 | 0.33 | 2.01 | 16.81 | 16.86 | 16.675 | 1798676 |
| 1731541200 | 16.399999 | -0.36 | -2.15 | 16.57 | 16.6 | 16.3 | 2748276 |
| 1731454800 | 16.76 | -0.43 | -2.50 | 16.92 | 16.925 | 16.67 | 1275893 |
| 1731368400 | 17.19 | 0.54 | 3.24 | 16.97 | 17.2101 | 16.97 | 1766691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
