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 | -0.13 | -0.807453416149 | 16.1 | 16.68 | 15.89 | 23039727 | 16.28258067 | CS |
| 4 | 0.36 | 2.30621396541 | 15.61 | 16.68 | 15.14 | 21632713 | 15.89232225 | CS |
| 12 | -3.915 | -19.6882071914 | 19.885 | 20.435 | 14.99 | 23618314 | 16.82154963 | CS |
| 26 | -4.08 | -20.349127182 | 20.05 | 21.72 | 14.99 | 18699946 | 18.36660383 | CS |
| 52 | -0.63 | -3.79518072289 | 16.6 | 21.72 | 14.99 | 15700688 | 18.11456881 | CS |
| 156 | 4.91 | 44.3942133816 | 11.06 | 21.72 | 9.64 | 17429433 | 15.90099238 | CS |
| 260 | 3.16 | 24.6682279469 | 12.81 | 21.72 | 6.25 | 17177991 | 13.79472221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 15.97 | -0.11 | -0.68 | 16.18 | 16.23 | 15.935 | 22688219 |
| 1741304400 | 16.079999 | -0.31 | -1.89 | 16.329999 | 16.329999 | 15.89 | 25954866 |
| 1741218000 | 16.39 | 0.25 | 1.55 | 16.059999 | 16.5 | 16.059999 | 16163501 |
| 1741131600 | 16.14 | -0.29 | -1.77 | 16.45 | 16.469999 | 16.129999 | 14521396 |
| 1741045200 | 16.43 | 0.09 | 0.55 | 16.32 | 16.68 | 16.26 | 24260337 |
| 1740786000 | 16.34 | 0.46 | 2.90 | 16.1 | 16.469999 | 16.03 | 34476651 |
| 1740699600 | 15.88 | -0.16 | -1.00 | 15.99 | 16.1 | 15.88 | 17090399 |
| 1740613200 | 16.04 | 0.11 | 0.69 | 16.02 | 16.166899 | 15.87 | 13067584 |
| 1740526800 | 15.93 | -0.08 | -0.50 | 16.05 | 16.12 | 15.685 | 19818027 |
| 1740440400 | 16.01 | 0.02 | 0.13 | 16.079999 | 16.129999 | 15.81 | 18038887 |
| 1740181200 | 15.99 | 0.3 | 1.91 | 15.765 | 15.99 | 15.73 | 32048074 |
| 1740094800 | 15.69 | 0.03 | 0.19 | 15.67 | 15.82 | 15.6011 | 13735425 |
| 1740008400 | 15.66 | 0.24 | 1.56 | 15.43 | 15.85 | 15.42 | 25591731 |
| 1739922000 | 15.42 | 0.13 | 0.85 | 15.32 | 15.425 | 15.14 | 24990056 |
| 1739576400 | 15.29 | -0.56 | -3.53 | 15.68 | 15.92 | 15.25 | 28228403 |
| 1739490000 | 15.85 | -0.18 | -1.12 | 16.18 | 16.21 | 15.71 | 23315170 |
| 1739403600 | 16.03 | 0.25 | 1.58 | 15.5 | 16.065 | 15.445 | 24410217 |
| 1739317200 | 15.78 | 0.13 | 0.83 | 15.61 | 15.8 | 15.4246 | 17310717 |
| 1739230800 | 15.65 | 0.33 | 2.15 | 15.36 | 15.65 | 15.21 | 19014567 |
| 1738971600 | 15.32 | -0.28 | -1.79 | 15.61 | 15.65 | 15.31 | 19334683 |
| 1738885200 | 15.6 | -0.14 | -0.89 | 15.82 | 15.99 | 15.58 | 25603192 |
| 1738798800 | 15.74 | 0.56 | 3.69 | 15.33 | 15.8 | 15.19 | 27136271 |
| 1738712400 | 15.18 | 0.02 | 0.13 | 15.09 | 15.355 | 14.99 | 23810816 |
| 1738626000 | 15.16 | -0.49 | -3.13 | 15.55 | 15.55 | 15.12 | 39298261 |
| 1738366800 | 15.65 | -0.04 | -0.25 | 15.68 | 15.72 | 15.32 | 31435689 |
| 1738280400 | 15.69 | -0.1 | -0.63 | 16 | 16.01 | 15.52 | 22084923 |
| 1738194000 | 15.79 | -0.17 | -1.07 | 15.94 | 16 | 15.74 | 26924891 |
| 1738107600 | 15.96 | -0.33 | -2.03 | 16.329999 | 16.35 | 15.78 | 28704243 |
| 1738021200 | 16.29 | -0.25 | -1.51 | 16.45 | 16.64 | 15.96 | 32106782 |
| 1737762000 | 16.54 | 0.1 | 0.61 | 16.19 | 16.6 | 16.17 | 21057323 |
| 1737675600 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1737589200 | 16.44 | -0.86 | -4.97 | 17.21 | 17.29 | 16.37 | 28923427 |
| 1737502800 | 17.3 | 0.29 | 1.70 | 17.17 | 17.43 | 17 | 24686495 |
| 1737157200 | 17.01 | 0.06 | 0.35 | 16.99 | 17.27 | 16.88 | 25723546 |
| 1737070800 | 16.95 | 0.08 | 0.47 | 16.99 | 17.35 | 16.86 | 29890171 |
| 1736984400 | 16.87 | 0.65 | 4.01 | 16.55 | 17.48 | 16.53 | 46428441 |
| 1736898000 | 16.219999 | 0 | 0.00 | 16.309999 | 16.489999 | 15.94 | 47875088 |
| 1736811600 | 16.219999 | -0.95 | -5.53 | 17.36 | 17.45 | 16.18 | 69617563 |
| 1736552400 | 17.17 | -2.08 | -10.81 | 17.97 | 18.18 | 16.9 | 74310450 |
| 1736379600 | 19.25 | -0.73 | -3.65 | 19.83 | 19.86 | 18.765 | 34066243 |
| 1736293200 | 19.98 | 0.12 | 0.60 | 19.9 | 20.04 | 19.87 | 14732378 |
| 1736206800 | 19.86 | -0.54 | -2.65 | 20.4 | 20.435 | 19.78 | 18228752 |
| 1735947600 | 20.4 | 0.39 | 1.95 | 20.1 | 20.41 | 20.015 | 12578104 |
| 1735861200 | 20.01 | -0.17 | -0.84 | 20.27 | 20.34 | 19.874 | 11062885 |
| 1735688400 | 20.18 | 0.05 | 0.25 | 20.14 | 20.2799 | 20.02 | 15957620 |
| 1735602000 | 20.13 | -0.01 | -0.05 | 20.07 | 20.165 | 19.95 | 9078240 |
| 1735342800 | 20.14 | -0.07 | -0.35 | 20.1 | 20.27 | 20.01 | 10354220 |
| 1735256400 | 20.21 | -0.01 | -0.05 | 20.17 | 20.22 | 20.045 | 4469914 |
| 1735077840 | 20.22 | 0.23 | 1.15 | 19.93 | 20.22 | 19.89 | 4614466 |
| 1734997200 | 19.99 | 0.17 | 0.86 | 19.75 | 20.005 | 19.59 | 14179217 |
| 1734738000 | 19.82 | 0.4 | 2.06 | 19.42 | 19.9 | 19.36 | 33683520 |
| 1734651600 | 19.42 | 0.22 | 1.15 | 19.35 | 19.71 | 19.29 | 17665605 |
| 1734565200 | 19.2 | -0.51 | -2.59 | 19.67 | 19.77 | 19.19 | 10700833 |
| 1734478800 | 19.71 | 0.11 | 0.56 | 19.65 | 19.89 | 19.39 | 14220169 |
| 1734392400 | 19.6 | -0.15 | -0.76 | 19.76 | 19.9 | 19.59 | 9299481 |
| 1734133200 | 19.75 | -0.17 | -0.85 | 19.86 | 19.94 | 19.705 | 11466386 |
| 1734046800 | 19.92 | 0.11 | 0.56 | 19.88 | 19.95 | 19.69 | 13677155 |
| 1733960400 | 19.81 | -0.07 | -0.35 | 19.96 | 20.03 | 19.67 | 11210445 |
| 1733874000 | 19.88 | -0.33 | -1.63 | 20.19 | 20.195 | 19.79 | 15091190 |
| 1733787600 | 20.21 | -0.12 | -0.59 | 20.2 | 20.43 | 20.06 | 14476291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
