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 | -0.2 | -0.890471950134 | 22.46 | 23.1 | 21.72 | 357001 | 22.14400288 | CS |
| 4 | 3.52 | 18.7833511206 | 18.74 | 23.1 | 18.45 | 338708 | 20.83677975 | CS |
| 12 | 3.47 | 18.4672698244 | 18.79 | 23.1 | 18.11 | 320523 | 19.81543219 | CS |
| 26 | 1.27 | 6.05050023821 | 20.99 | 23.1 | 17.91 | 335105 | 19.91167081 | CS |
| 52 | -2.41 | -9.76895014187 | 24.67 | 25.72 | 15 | 459189 | 19.70002684 | CS |
| 156 | -65.03 | -74.4987971131 | 87.29 | 95.29 | 15 | 340233 | 30.8747566 | CS |
| 260 | -11.41 | -33.8877338877 | 33.67 | 95.29 | 15 | 279198 | 36.86850797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 22 | -0.55 | -2.44 | 22.6 | 23.1 | 21.99 | 495944 |
| 1721774400 | 22.55 | 0.38 | 1.70 | 22 | 22.67 | 21.765 | 321560 |
| 1721688000 | 22.1723 | 0.12 | 0.55 | 21.88 | 22.29 | 21.72 | 163953 |
| 1721428800 | 22.05 | -0.05 | -0.23 | 22.27 | 22.32 | 21.9 | 205259 |
| 1721342400 | 22.1 | -0.61 | -2.69 | 22.46 | 23.06 | 21.935 | 475858 |
| 1721256000 | 22.71 | 0.5 | 2.25 | 22.43 | 22.87 | 22.29 | 505474 |
| 1721169600 | 22.21 | 0.67 | 3.11 | 21.82 | 22.23 | 21.6 | 365682 |
| 1721083200 | 21.54 | 0.62 | 2.96 | 21.19 | 21.78 | 20.9701 | 404436 |
| 1720824000 | 20.92 | 0.13 | 0.63 | 21 | 21.31 | 20.91 | 446319 |
| 1720737600 | 20.79 | 1.89 | 10.00 | 19.44 | 20.87 | 19.44 | 586225 |
| 1720651200 | 18.9 | 0.21 | 1.12 | 18.75 | 18.95 | 18.71 | 195694 |
| 1720564800 | 18.69 | -0.16 | -0.85 | 18.82 | 18.82 | 18.45 | 203670 |
| 1720478400 | 18.85 | 0.1 | 0.53 | 18.86 | 19.16 | 18.67 | 397154 |
| 1720219200 | 18.75 | -0.04 | -0.21 | 18.76 | 18.82 | 18.5841 | 192640 |
| 1720040640 | 18.79 | 0.3 | 1.62 | 18.65 | 18.925 | 18.5 | 164457 |
| 1719960000 | 18.49 | -0.13 | -0.70 | 18.71 | 18.82 | 18.46 | 284018 |
| 1719873600 | 18.62 | -0.67 | -3.47 | 19.24 | 19.28 | 18.52 | 255086 |
| 1719614400 | 19.29 | 0.15 | 0.78 | 19.43 | 19.48 | 18.985 | 1249124 |
| 1719528000 | 19.14 | 0.39 | 2.08 | 18.74 | 19.15 | 18.65 | 301176 |
| 1719441600 | 18.75 | 0.04 | 0.21 | 18.59 | 18.85 | 18.54 | 293746 |
| 1719355200 | 18.71 | -0.62 | -3.21 | 19.21 | 19.21 | 18.69 | 208769 |
| 1719268800 | 19.33 | 0.38 | 2.01 | 19 | 19.49 | 18.94 | 277539 |
| 1719009600 | 18.95 | 0.44 | 2.38 | 18.57 | 19.06 | 18.49 | 787213 |
| 1718923200 | 18.51 | 0.13 | 0.71 | 18.16 | 18.51 | 18.16 | 266053 |
| 1718750400 | 18.38 | -0.03 | -0.16 | 18.5 | 18.6352 | 18.33 | 246328 |
| 1718664000 | 18.41 | -0.34 | -1.81 | 18.66 | 18.66 | 18.11 | 337758 |
| 1718404800 | 18.75 | 0.07 | 0.37 | 18.61 | 18.79 | 18.5 | 345004 |
| 1718318400 | 18.68 | -0.22 | -1.16 | 18.85 | 18.93 | 18.53 | 276574 |
| 1718232000 | 18.9 | 0.53 | 2.89 | 19.315 | 19.42 | 18.755 | 244090 |
| 1718145600 | 18.37 | -0.34 | -1.82 | 18.55 | 18.83 | 18.35 | 327372 |
| 1718059200 | 18.71 | -0.35 | -1.84 | 18.84 | 19.02 | 18.46 | 507512 |
| 1717800000 | 19.06 | 0.07 | 0.37 | 18.6 | 19.08 | 18.5549 | 385592 |
| 1717713600 | 18.99 | -0.2 | -1.04 | 19.05 | 19.24 | 18.75 | 362477 |
| 1717627200 | 19.19 | 0.03 | 0.16 | 19.2 | 19.23 | 18.97 | 308341 |
| 1717540800 | 19.16 | -0.06 | -0.31 | 19.18 | 19.48 | 19.15 | 264721 |
| 1717454400 | 19.22 | -0.06 | -0.31 | 19.42 | 19.57 | 19.07 | 337450 |
| 1717195200 | 19.28 | 0.08 | 0.42 | 19.38 | 19.59 | 19.24 | 329813 |
| 1717108800 | 19.2 | 0.62 | 3.34 | 18.79 | 19.21 | 18.66 | 280417 |
| 1717022400 | 18.58 | -0.36 | -1.90 | 18.52 | 18.7628 | 18.39 | 261294 |
| 1716936000 | 18.94 | -0.39 | -2.02 | 19.46 | 19.62 | 18.91 | 203190 |
| 1716590400 | 19.33 | 0.03 | 0.16 | 19.47 | 19.5747 | 19.18 | 182397 |
| 1716504000 | 19.3 | -0.83 | -4.12 | 20.04 | 20.18 | 19.16 | 228563 |
| 1716417600 | 20.13 | -0.04 | -0.20 | 20.03 | 20.3 | 20.02 | 181615 |
| 1716331200 | 20.17 | -0.26 | -1.27 | 20.33 | 20.39 | 20.12 | 133921 |
| 1716244800 | 20.43 | -0.26 | -1.26 | 20.65 | 21.01 | 20.42 | 338650 |
| 1715985600 | 20.69 | 0.3 | 1.47 | 20.42 | 20.69 | 20.18 | 482777 |
| 1715899200 | 20.39 | -0.39 | -1.88 | 20.8 | 20.99 | 20.35 | 182541 |
| 1715812800 | 20.78 | 0.42 | 2.06 | 20.81 | 21.03 | 20.67 | 325976 |
| 1715726400 | 20.36 | 0.47 | 2.36 | 20.22 | 20.57 | 19.88 | 326707 |
| 1715640000 | 19.89 | 0.4 | 2.05 | 19.73 | 19.94 | 19.59 | 396919 |
| 1715380800 | 19.49 | -0.44 | -2.21 | 19.59 | 19.66 | 19.09 | 360779 |
| 1715294400 | 19.93 | 0.65 | 3.37 | 19.5 | 20.05 | 19.29 | 510683 |
| 1715208000 | 19.28 | -0.52 | -2.63 | 19.61 | 19.9 | 19.25 | 258887 |
| 1715121600 | 19.8 | 0.71 | 3.72 | 20 | 20.46 | 19.365 | 298599 |
| 1715035200 | 19.09 | 0 | 0.00 | 19.3 | 19.3 | 18.94 | 144077 |
| 1714776000 | 19.09 | 0.43 | 2.30 | 19.26 | 19.57 | 18.87 | 347142 |
| 1714689600 | 18.66 | 0.23 | 1.25 | 18.79 | 18.89 | 18.49 | 281909 |
| 1714603200 | 18.43 | 0.19 | 1.04 | 18.24 | 19.03 | 18.22 | 174923 |
| 1714516800 | 18.24 | -0.5 | -2.67 | 18.5 | 18.64 | 18.22 | 199138 |
| 1714430400 | 18.74 | 0.53 | 2.91 | 18.34 | 18.75 | 18.27 | 244432 |
| 1714171200 | 18.21 | -0.18 | -0.98 | 18.42 | 18.68 | 18.18 | 232557 |
| 1714084800 | 18.39 | -0.63 | -3.31 | 18.64 | 18.68 | 18.33 | 230029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
