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 | 0.41 | 2.10796915167 | 19.45 | 20 | 18.79 | 236250 | 19.38418254 | CS |
| 4 | -3.74 | -15.8474576271 | 23.6 | 24.135 | 18.79 | 217266 | 21.22348406 | CS |
| 12 | -12.84 | -39.2660550459 | 32.7 | 35.64 | 18.79 | 161621 | 24.76446629 | CS |
| 26 | -11.38 | -36.4276568502 | 31.24 | 35.64 | 18.79 | 116380 | 27.10152309 | CS |
| 52 | -6.81 | -25.5343082115 | 26.67 | 36.69 | 18.79 | 83123 | 28.12267864 | CS |
| 156 | -7.14 | -26.4444444444 | 27 | 36.69 | 18.79 | 82513 | 28.0779651 | CS |
| 260 | -7.14 | -26.4444444444 | 27 | 36.69 | 18.79 | 82513 | 28.0779651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 19.23 | 0.23 | 1.21 | 19.24 | 19.77 | 19.11 | 173744 |
| 1734478800 | 19 | -0.35 | -1.81 | 18.88 | 19.205 | 18.79 | 168377 |
| 1734392400 | 19.35 | -0.62 | -3.10 | 19.42 | 19.65 | 19.13 | 209007 |
| 1734133200 | 19.97 | 0.78 | 4.06 | 19.368 | 20 | 19.32 | 283306 |
| 1734046800 | 19.19 | -0.76 | -3.81 | 19.45 | 19.85 | 18.985 | 346815 |
| 1733960400 | 19.95 | -0.9 | -4.32 | 20.705 | 20.75 | 19.91 | 345573 |
| 1733874000 | 20.85 | -0.17 | -0.81 | 20.97 | 21.315 | 20.84 | 123108 |
| 1733787600 | 21.02 | -0.3 | -1.41 | 21.455 | 21.61 | 21.01 | 146263 |
| 1733528400 | 21.32 | -0.47 | -2.16 | 21.79 | 21.85 | 21.195 | 159562 |
| 1733442000 | 21.79 | -0.32 | -1.45 | 21.98 | 22.49 | 21.64 | 180403 |
| 1733355600 | 22.11 | -0.76 | -3.32 | 22.68 | 22.85 | 22.06 | 233066 |
| 1733269200 | 22.87 | 1.46 | 6.82 | 21.47 | 23.19 | 21.33 | 412077 |
| 1733182800 | 21.41 | -0.77 | -3.47 | 21.77 | 22.07 | 21.38 | 214745 |
| 1732917840 | 22.18 | 0.1 | 0.45 | 21.8199 | 22.3937 | 21.79 | 176788 |
| 1732750800 | 22.08 | 0.04 | 0.18 | 21.07 | 22.11 | 20.95 | 233552 |
| 1732664400 | 22.04 | -0.95 | -4.13 | 22.8 | 22.8887 | 22.04 | 173931 |
| 1732578000 | 22.99 | -0.59 | -2.50 | 23.33 | 23.35 | 22.8 | 175836 |
| 1732318800 | 23.58 | 0.25 | 1.07 | 23.0292 | 23.73 | 23.01 | 162107 |
| 1732232400 | 23.33 | -0.74 | -3.07 | 23.6 | 24.135 | 23.1086 | 209801 |
| 1732146000 | 24.07 | -0.49 | -2.00 | 24.565 | 24.73 | 24.01 | 107188 |
| 1732059600 | 24.56 | 0.53 | 2.21 | 24.26 | 24.56 | 24.1241 | 128397 |
| 1731973200 | 24.03 | 0.37 | 1.56 | 23.95 | 24.5 | 23.95 | 166593 |
| 1731714000 | 23.66 | -0.54 | -2.23 | 24.365 | 24.365 | 23.63 | 153577 |
| 1731627600 | 24.2 | 0.23 | 0.96 | 24.475 | 24.87 | 24.2 | 146913 |
| 1731541200 | 23.97 | 1.07 | 4.67 | 23.52 | 24.02 | 23.395 | 263299 |
| 1731454800 | 22.9 | -0.4 | -1.72 | 23.06 | 23.3 | 22.8 | 360715 |
| 1731368400 | 23.3 | -0.41 | -1.73 | 23.36 | 23.62 | 23.1 | 224338 |
| 1731109200 | 23.71 | -2.11 | -8.17 | 24.45 | 24.92 | 23.4312 | 516680 |
| 1731022800 | 25.82 | 0.41 | 1.61 | 25.92 | 26.2788 | 25.73 | 113188 |
| 1730936400 | 25.41 | 0.19 | 0.75 | 24.61 | 25.51 | 24.52 | 152068 |
| 1730850000 | 25.22 | -0.39 | -1.52 | 25.76 | 25.97 | 25.16 | 88574 |
| 1730763600 | 25.61 | -0.57 | -2.18 | 25.85 | 26.03 | 25.56 | 156282 |
| 1730500800 | 26.18 | -0.33 | -1.24 | 26.7 | 26.95 | 26.18 | 116964 |
| 1730414400 | 26.51 | -0.33 | -1.23 | 26.51 | 26.945 | 26.21 | 180180 |
| 1730328000 | 26.84 | -1.75 | -6.12 | 27.22 | 27.38 | 26.84 | 324597 |
| 1730241600 | 28.59 | 0.61 | 2.18 | 29.005 | 29.15 | 28.41 | 126807 |
| 1730155200 | 27.98 | -1.02 | -3.52 | 28.488 | 28.49 | 27.82 | 200153 |
| 1729896000 | 29 | 0 | 0.00 | 28.8 | 29.19 | 28.74 | 133892 |
| 1729809600 | 29 | -0.7 | -2.36 | 29.13 | 29.265 | 28.6 | 178891 |
| 1729723200 | 29.7 | -1.23 | -3.98 | 30.05 | 30.35 | 29.5503 | 191737 |
| 1729636800 | 30.93 | -0.6 | -1.90 | 31.5088 | 31.5088 | 30.89 | 63863 |
| 1729550400 | 31.53 | -0.41 | -1.28 | 32.25 | 32.25 | 31.53 | 39427 |
| 1729291200 | 31.94 | -0.04 | -0.13 | 32 | 32.17 | 31.8357 | 46333 |
| 1729204800 | 31.98 | -0.24 | -0.74 | 31.96 | 32.261 | 31.82 | 67337 |
| 1729118400 | 32.22 | 0.21 | 0.66 | 32.2 | 32.455 | 32.14 | 41343 |
| 1729032000 | 32.009999 | -1.19 | -3.58 | 32.52 | 32.63 | 32 | 102584 |
| 1728945600 | 33.2 | -1.31 | -3.80 | 33.79 | 34.09 | 33.17 | 91485 |
| 1728686400 | 34.51 | -0.29 | -0.83 | 34.64 | 34.7 | 34.2328 | 68742 |
| 1728600000 | 34.8 | 0.62 | 1.81 | 34.31 | 34.97 | 34.26 | 31497 |
| 1728513600 | 34.18 | -0.49 | -1.41 | 34.22 | 34.55 | 34.05 | 57864 |
| 1728427200 | 34.67 | -0.96 | -2.69 | 34.5241 | 34.7983 | 34.45 | 50386 |
| 1728340800 | 35.63 | 1.18 | 3.43 | 35.11 | 35.64 | 35 | 104567 |
| 1728081600 | 34.45 | -0.54 | -1.54 | 34.85 | 34.8664 | 34.29 | 44160 |
| 1727995200 | 34.99 | 0.87 | 2.55 | 34.33 | 35.07 | 34.31 | 106270 |
| 1727908800 | 34.12 | 1.02 | 3.08 | 33.9101 | 34.13 | 33.72 | 86984 |
| 1727822400 | 33.1 | 0.47 | 1.44 | 32.4 | 33.39 | 32.29 | 75195 |
| 1727735520 | 32.63 | -0.43 | -1.30 | 32.869999 | 33.09 | 32.43 | 84705 |
| 1727476800 | 33.06 | -0.31 | -0.93 | 33.13 | 33.42 | 33 | 80795 |
| 1727390400 | 33.369999 | 1.08 | 3.34 | 32.7 | 33.439999 | 32.7 | 133019 |
| 1727304000 | 32.29 | -1.29 | -3.84 | 32.509999 | 32.68 | 32.229999 | 162029 |
| 1727217600 | 33.58 | 0.52 | 1.57 | 33.25 | 33.66 | 33.17 | 90489 |
| 1727131200 | 33.06 | 0.36 | 1.10 | 32 | 33.2 | 32 | 136296 |
| 1726872000 | 32.7 | -1.35 | -3.96 | 32.96 | 33.02 | 32.42 | 123873 |
| 1726785600 | 34.05 | 0.97 | 2.93 | 33.91 | 34.11 | 33.7 | 137143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
