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 | 0.47 | 2.55434782609 | 18.4 | 19.09 | 17.985 | 1605375 | 18.51499072 | CS |
| 4 | -0.88 | -4.45569620253 | 19.75 | 20.515 | 17.985 | 2132713 | 19.25184977 | CS |
| 12 | -4.1 | -17.8493687418 | 22.97 | 23.04 | 17.985 | 1847388 | 20.07797199 | CS |
| 26 | -3.94 | -17.273125822 | 22.81 | 23.87 | 17.985 | 1422739 | 21.20175609 | CS |
| 52 | -3.64 | -16.1705908485 | 22.51 | 26.12 | 17.985 | 1328132 | 22.12712559 | CS |
| 156 | -9.83 | -34.2508710801 | 28.7 | 30.16 | 17.985 | 1506004 | 24.70474286 | CS |
| 260 | -3.42 | -15.3432032301 | 22.29 | 30.16 | 16.95 | 1386578 | 24.40230246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 18.87 | 0.52 | 2.83 | 18.33 | 18.95 | 18.33 | 1597536 |
| 1739922000 | 18.35 | -0.16 | -0.86 | 18.46 | 18.46 | 17.985 | 1656534 |
| 1739576400 | 18.51 | -0.28 | -1.49 | 18.87 | 19.09 | 18.49 | 1431826 |
| 1739490000 | 18.79 | 0.37 | 2.01 | 18.42 | 18.805 | 18.34 | 1613719 |
| 1739403600 | 18.42 | -0.31 | -1.66 | 18.4 | 18.65 | 18.38 | 1719422 |
| 1739317200 | 18.73 | 0.27 | 1.46 | 18.46 | 18.78 | 18.36 | 2229697 |
| 1739230800 | 18.46 | -0.63 | -3.30 | 19.07 | 19.21 | 18.4002 | 3065262 |
| 1738971600 | 19.09 | -0.25 | -1.29 | 20.21 | 20.25 | 18.85 | 3960002 |
| 1738885200 | 19.34 | -0.14 | -0.72 | 19.73 | 19.73 | 19.29 | 2686373 |
| 1738798800 | 19.48 | 0.12 | 0.62 | 19.36 | 19.48 | 19.17 | 1752776 |
| 1738712400 | 19.36 | -0.19 | -0.97 | 19.5 | 19.5 | 19.2 | 2584109 |
| 1738626000 | 19.55 | 0 | 0.00 | 19.38 | 19.72 | 19.15 | 1482850 |
| 1738366800 | 19.55 | -0.18 | -0.91 | 19.57 | 19.7 | 19.42 | 2231140 |
| 1738280400 | 19.73 | 0.17 | 0.87 | 19.71 | 19.765 | 19.525 | 1664866 |
| 1738194000 | 19.56 | 0 | 0.00 | 19.59 | 19.61 | 19.36 | 1644309 |
| 1738107600 | 19.56 | -0.54 | -2.69 | 19.98 | 20.11 | 19.45 | 1775007 |
| 1738021200 | 20.1 | 0.11 | 0.55 | 20.22 | 20.515 | 20.1 | 2901981 |
| 1737762000 | 19.99 | 0.1 | 0.50 | 19.89 | 19.99 | 19.67 | 1697605 |
| 1737675600 | 19.89 | 0 | 0.00 | 19.89 | 19.89 | 19.89 | 0 |
| 1737589200 | 19.89 | 0.09 | 0.45 | 19.75 | 19.93 | 19.59 | 2107800 |
| 1737502800 | 19.8 | 0.41 | 2.11 | 19.47 | 19.88 | 19.44 | 2038697 |
| 1737157200 | 19.39 | 0.15 | 0.78 | 19.36 | 19.46 | 19.225 | 1528031 |
| 1737070800 | 19.24 | 0.08 | 0.42 | 18.99 | 19.24 | 18.9 | 2843619 |
| 1736984400 | 19.16 | -0.12 | -0.62 | 19.38 | 19.47 | 19.15 | 1225228 |
| 1736898000 | 19.28 | 0.13 | 0.68 | 19.15 | 19.435 | 19.145 | 1349146 |
| 1736811600 | 19.15 | 0.15 | 0.79 | 19.13 | 19.45 | 18.97 | 2295559 |
| 1736552400 | 19 | -0.94 | -4.71 | 19.7 | 19.7 | 18.98 | 3017080 |
| 1736379600 | 19.94 | -0.16 | -0.80 | 20.1 | 20.1 | 19.46 | 3412095 |
| 1736293200 | 20.1 | -0.04 | -0.20 | 20.185 | 20.315 | 20.01 | 2013640 |
| 1736206800 | 20.14 | -0.64 | -3.08 | 20.725 | 20.86 | 20.07 | 1992402 |
| 1735947600 | 20.78 | 0.23 | 1.12 | 20.61 | 20.915 | 20.46 | 1100205 |
| 1735861200 | 20.55 | -0.11 | -0.53 | 20.755 | 20.815 | 20.485 | 857635 |
| 1735688400 | 20.66 | 0.11 | 0.54 | 20.53 | 20.69 | 20.44 | 1056337 |
| 1735602000 | 20.55 | 0.08 | 0.39 | 20.46 | 20.58 | 20.2623 | 1693380 |
| 1735342800 | 20.47 | -0.09 | -0.44 | 20.5602 | 20.79 | 20.39 | 1125948 |
| 1735256400 | 20.56 | 0.04 | 0.19 | 20.42 | 20.73 | 20.38 | 1770938 |
| 1735077840 | 20.52 | 0.12 | 0.59 | 20.4 | 20.53 | 20.33 | 648251 |
| 1734997200 | 20.4 | -0.05 | -0.24 | 20.45 | 20.5 | 20.21 | 1680001 |
| 1734738000 | 20.45 | -0.18 | -0.87 | 20.55 | 20.72 | 20.36 | 4417057 |
| 1734651600 | 20.63 | -0.12 | -0.58 | 20.67 | 20.84 | 20.51 | 1201863 |
| 1734565200 | 20.75 | -0.17 | -0.81 | 20.71 | 21.055 | 20.59 | 1659616 |
| 1734478800 | 20.92 | 0.12 | 0.58 | 20.755 | 21.206 | 20.755 | 1383437 |
| 1734392400 | 20.8 | -0.41 | -1.93 | 21.12 | 21.23 | 20.79 | 1477906 |
| 1734133200 | 21.21 | -0.02 | -0.09 | 21.225 | 21.42 | 20.955 | 2040361 |
| 1734046800 | 21.23 | -0.06 | -0.28 | 21.32 | 21.39 | 21.19 | 1441234 |
| 1733960400 | 21.29 | -0.57 | -2.61 | 21.85 | 21.855 | 21.225 | 2141691 |
| 1733874000 | 21.86 | -0.04 | -0.18 | 21.8 | 22.08 | 21.6926 | 1497438 |
| 1733787600 | 21.9 | -0.04 | -0.18 | 22.01 | 22.195 | 21.89 | 1333060 |
| 1733528400 | 21.94 | -0.32 | -1.44 | 22.26 | 22.39 | 21.875 | 1356041 |
| 1733442000 | 22.26 | -0.19 | -0.85 | 22.45 | 22.51 | 22.22 | 1548425 |
| 1733355600 | 22.45 | -0.07 | -0.31 | 22.31 | 22.545 | 22.12 | 1304108 |
| 1733269200 | 22.52 | -0.32 | -1.40 | 22.82 | 22.87 | 22.51 | 1160216 |
| 1733182800 | 22.84 | 0.22 | 0.97 | 22.5 | 22.91 | 22.33 | 1569114 |
| 1732917840 | 22.62 | -0.11 | -0.48 | 22.51 | 22.665 | 22.42 | 689341 |
| 1732750800 | 22.73 | -0.08 | -0.35 | 22.97 | 23.04 | 22.625 | 1280788 |
| 1732664400 | 22.81 | 0.06 | 0.26 | 22.775 | 22.876 | 22.56 | 1667132 |
| 1732578000 | 22.75 | 0.32 | 1.43 | 22.53 | 22.77 | 22.45 | 1849045 |
| 1732318800 | 22.43 | 0.21 | 0.95 | 22.39 | 22.49 | 22.315 | 1337634 |
| 1732232400 | 22.22 | 0.12 | 0.54 | 22.055 | 22.3 | 22.025 | 1183996 |
| 1732146000 | 22.1 | 0.25 | 1.14 | 21.845 | 22.1888 | 21.845 | 1739199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
