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 | -0.3 | -1.51515151515 | 19.8 | 22.602 | 18.6 | 1006 | 20.55917205 | CS |
| 4 | 0.13 | 0.671140939597 | 19.37 | 22.602 | 16 | 1633 | 19.33279036 | CS |
| 12 | -1.5 | -7.14285714286 | 21 | 34.03 | 15.26 | 3281 | 22.22897917 | CS |
| 26 | 3.5 | 21.875 | 16 | 69.73 | 10.25 | 5188 | 31.27917322 | CS |
| 52 | 9.7 | 98.9795918367 | 9.8 | 69.73 | 2.49 | 4209 | 23.463493 | CS |
| 156 | 5.5 | 39.2857142857 | 14 | 69.73 | 1.55 | 2793 | 20.25275004 | CS |
| 260 | 5.5 | 39.2857142857 | 14 | 69.73 | 1.55 | 2793 | 20.25275004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 19.5 | -0.75 | -3.70 | 19 | 19.5 | 18.6 | 1446 |
| 1721337720 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1721251320 | 20.25 | -2.07 | -9.27 | 22.602 | 22.602 | 20.25 | 2583 |
| 1721164920 | 22.32 | 2.17 | 10.77 | 22.32 | 22.32 | 22.32 | 398 |
| 1721078940 | 20.15 | -0.83 | -3.96 | 21.53 | 21.53 | 20.15 | 410 |
| 1720819200 | 20.98 | 1.16 | 5.83 | 19.8 | 21.31 | 19.719 | 631 |
| 1720733280 | 19.824 | 0 | 0.00 | 19.824 | 19.824 | 19.824 | 0 |
| 1720646880 | 19.824 | 0.37 | 1.92 | 19.45 | 20.23 | 19.45 | 1128 |
| 1720560540 | 19.45 | 2.18 | 12.62 | 16.37 | 20.5 | 16 | 6551 |
| 1720473600 | 17.27 | -0.69 | -3.84 | 17.95 | 17.95 | 17.05 | 1883 |
| 1720214640 | 17.96 | -2.19 | -10.87 | 18.89 | 18.89 | 17.32 | 2949 |
| 1720042140 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1719955740 | 20.15 | 1 | 5.22 | 20.15 | 20.15 | 20.15 | 394 |
| 1719868980 | 19.15 | -0.85 | -4.25 | 19.75 | 19.9625 | 19.15 | 1029 |
| 1719610020 | 20 | 0 | 0.00 | 20.53 | 20.53 | 20 | 1547 |
| 1719523200 | 20 | 0.75 | 3.90 | 19.8 | 20 | 19.8 | 1789 |
| 1719437040 | 19.25 | 0.58 | 3.10 | 19.5313 | 19.5313 | 19.25 | 620 |
| 1719350940 | 18.6715 | 0 | 0.00 | 18.6715 | 18.6715 | 18.6715 | 0 |
| 1719264540 | 18.6715 | 0.16 | 0.87 | 19.37 | 19.4 | 18.6715 | 953 |
| 1719005040 | 18.51 | 0 | 0.00 | 18.51 | 18.51 | 18.51 | 0 |
| 1718918640 | 18.51 | -0.74 | -3.84 | 19.35 | 19.35 | 18.51 | 1229 |
| 1718746140 | 19.25 | -2.38 | -11.00 | 20.55 | 20.55 | 19.25 | 2985 |
| 1718659680 | 21.63 | -0.81 | -3.61 | 22.4 | 22.4 | 20.01 | 4489 |
| 1718400300 | 22.44 | -0.53 | -2.31 | 22.459 | 22.459 | 21.5 | 2616 |
| 1718314140 | 22.97 | -1.04 | -4.33 | 24 | 24 | 22.55 | 1260 |
| 1718227380 | 24.01 | -1.19 | -4.72 | 25.25 | 25.25 | 23.7 | 2468 |
| 1718141340 | 25.2 | 0.2 | 0.80 | 25 | 25.2 | 24 | 766 |
| 1718054880 | 25 | -1.11 | -4.25 | 26.3 | 26.3 | 25 | 1614 |
| 1717795800 | 26.11 | -1.89 | -6.75 | 26.72 | 27.96 | 26.11 | 1475 |
| 1717709400 | 28 | 1 | 3.70 | 28 | 28.5 | 28 | 1216 |
| 1717622460 | 27 | -1.85 | -6.41 | 28 | 28.2125 | 26.46 | 2937 |
| 1717536360 | 28.85 | 0.49 | 1.73 | 28.5 | 29.5 | 28.5 | 855 |
| 1717450140 | 28.36 | -0.43 | -1.49 | 28.79 | 31.29 | 28.36 | 2555 |
| 1717190940 | 28.79 | -2.46 | -7.87 | 31.31 | 31.663 | 28.79 | 2799 |
| 1717104540 | 31.25 | 0.35 | 1.13 | 31.29 | 31.29 | 31.25 | 688 |
| 1717018020 | 30.9 | -0.1 | -0.32 | 31 | 31.5 | 30.9 | 967 |
| 1716931740 | 31 | 1.04 | 3.47 | 31.46 | 34.03 | 30.96 | 2464 |
| 1716585840 | 29.96 | 3.71 | 14.13 | 26.5545 | 30 | 26.5545 | 2924 |
| 1716499740 | 26.25 | 0 | 0.00 | 26.35 | 27.57 | 26.25 | 8750 |
| 1716413340 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1716326940 | 26.25 | 4 | 17.98 | 23.69 | 29.21 | 23.69 | 3518 |
| 1716240180 | 22.25 | 1.65 | 8.01 | 20.6 | 22.25 | 20.578 | 1404 |
| 1715981340 | 20.6 | -2.78 | -11.89 | 23.35 | 23.35 | 20.6 | 2008 |
| 1715894940 | 23.38 | -0.27 | -1.14 | 23.663 | 24.3 | 23.38 | 1881 |
| 1715808000 | 23.65 | 0.11 | 0.47 | 23.45 | 23.98 | 22.5708 | 5466 |
| 1715722140 | 23.54 | 0.13 | 0.56 | 23.15 | 23.54 | 23.15 | 548 |
| 1715635200 | 23.41 | -0.59 | -2.46 | 23 | 24.93 | 22.07 | 5780 |
| 1715376000 | 24 | 0.75 | 3.23 | 21.29 | 25.08 | 21.25 | 6214 |
| 1715289720 | 23.25 | 2.75 | 13.41 | 21 | 23.86 | 21 | 810 |
| 1715203200 | 20.5 | 0.1 | 0.49 | 19.75 | 20.5 | 18.06 | 2651 |
| 1715117340 | 20.4 | -2.87 | -12.33 | 20.5 | 21.4 | 18.75 | 11451 |
| 1715030940 | 23.27 | -1.19 | -4.87 | 26 | 26 | 23.27 | 4154 |
| 1714771740 | 24.46 | 1.96 | 8.71 | 23.89 | 25 | 23.2 | 5536 |
| 1714685340 | 22.5 | 4.5 | 25.00 | 18.75 | 23.01 | 18.2 | 13408 |
| 1714598400 | 18 | 1.2 | 7.14 | 16.5 | 18.5 | 16.5 | 9373 |
| 1714512600 | 16.8 | -1.2 | -6.67 | 17.95 | 17.95 | 15.26 | 6079 |
| 1714425720 | 18 | -3 | -14.29 | 20.07 | 20.25 | 17.1 | 9846 |
| 1714166580 | 21 | -0.1 | -0.47 | 21 | 21.49 | 20.05 | 9284 |
| 1714080300 | 21.1 | -1.75 | -7.66 | 24 | 24 | 20.5 | 10766 |
| 1713994020 | 22.85 | -7.2 | -23.96 | 28.32 | 28.32 | 22.77 | 8848 |
| 1713907740 | 30.05 | 1.1 | 3.80 | 31.5 | 31.5 | 30.05 | 2461 |
| 1713821340 | 28.95 | -2.05 | -6.61 | 33 | 33 | 27.51 | 5509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
