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 | -0.02 | -0.103680663556 | 19.29 | 20.135 | 19.08 | 333646 | 19.55304043 | CS |
| 4 | -0.24 | -1.23013839057 | 19.51 | 20.135 | 18.22 | 503757 | 19.40746181 | CS |
| 12 | 2.17 | 12.6900584795 | 17.1 | 20.88 | 16.54 | 467113 | 19.11892703 | CS |
| 26 | 1.32 | 7.35376044568 | 17.95 | 20.88 | 15.93 | 432324 | 18.30761238 | CS |
| 52 | -2.58 | -11.8077803204 | 21.85 | 22.84 | 14.82 | 392939 | 18.40722724 | CS |
| 156 | 6.3 | 48.5736314572 | 12.97 | 22.84 | 8.75 | 480576 | 15.75004628 | CS |
| 260 | -0.73 | -3.65 | 20 | 22.84 | 3.25 | 777394 | 11.6186315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 19.23 | -0.18 | -0.93 | 19.44 | 19.65 | 19.2 | 286371 |
| 1721342400 | 19.41 | -0.3 | -1.52 | 19.66 | 19.98 | 19.22 | 288269 |
| 1721256000 | 19.71 | -0.34 | -1.70 | 19.68 | 20.135 | 19.54 | 322760 |
| 1721169600 | 20.05 | 0.76 | 3.94 | 19.52 | 20.12 | 19.52 | 377981 |
| 1721083200 | 19.29 | 0.19 | 0.99 | 19.29 | 19.66 | 19.15 | 411727 |
| 1720824000 | 19.1 | 0.01 | 0.05 | 19.23 | 19.45 | 18.93 | 360039 |
| 1720737600 | 19.09 | 0.82 | 4.49 | 18.7 | 19.12 | 18.52 | 446415 |
| 1720651200 | 18.27 | -0.29 | -1.56 | 18.68 | 18.77 | 18.22 | 253615 |
| 1720564800 | 18.56 | -0.33 | -1.75 | 18.8 | 18.895 | 18.51 | 256520 |
| 1720478400 | 18.89 | -0.04 | -0.21 | 19.04 | 19.11 | 18.85 | 464043 |
| 1720219200 | 18.93 | -0.22 | -1.15 | 19.07 | 19.22 | 18.81 | 219246 |
| 1720040640 | 19.15 | 0.15 | 0.79 | 19.01 | 19.24 | 18.995 | 213616 |
| 1719960000 | 19 | 0.21 | 1.12 | 18.75 | 19.12 | 18.7 | 413432 |
| 1719873600 | 18.79 | -0.96 | -4.86 | 19.73 | 19.82 | 18.765 | 423584 |
| 1719614400 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1719528000 | 19.75 | 0.07 | 0.36 | 19.78 | 19.94 | 19.7 | 381328 |
| 1719441600 | 19.68 | -0.04 | -0.20 | 19.62 | 20.06 | 19.53 | 430498 |
| 1719355200 | 19.72 | 0.21 | 1.08 | 19.48 | 19.78 | 19.36 | 321367 |
| 1719268800 | 19.51 | 0.02 | 0.10 | 19.51 | 19.89 | 19.49 | 480432 |
| 1719009600 | 19.49 | 0.01 | 0.05 | 19.51 | 19.78 | 19.36 | 1258873 |
| 1718923200 | 19.48 | -0.27 | -1.37 | 19.58 | 19.765 | 19.43 | 305840 |
| 1718750400 | 19.75 | -0.16 | -0.80 | 19.9 | 20.06 | 19.75 | 409735 |
| 1718664000 | 19.91 | 0.03 | 0.15 | 19.61 | 20.02 | 19.61 | 405446 |
| 1718404800 | 19.88 | -0.62 | -3.02 | 20.16 | 20.2 | 19.71 | 415354 |
| 1718318400 | 20.5 | -0.21 | -1.01 | 20.63 | 20.88 | 20.28 | 336703 |
| 1718232000 | 20.71 | 0.38 | 1.87 | 20.87 | 20.87 | 20.48 | 558878 |
| 1718145600 | 20.33 | 0.49 | 2.47 | 19.66 | 20.36 | 19.54 | 473592 |
| 1718059200 | 19.84 | -0.52 | -2.55 | 20.16 | 20.29 | 19.6 | 474189 |
| 1717800000 | 20.36 | -0.11 | -0.54 | 20.38 | 20.63 | 20.35 | 354486 |
| 1717713600 | 20.47 | -0.16 | -0.78 | 20.46 | 20.68 | 20.4 | 360158 |
| 1717627200 | 20.63 | 0.38 | 1.88 | 20.31 | 20.65 | 20.1 | 362225 |
| 1717540800 | 20.25 | 0.05 | 0.25 | 20.17 | 20.4 | 20.12 | 284706 |
| 1717454400 | 20.2 | -0.03 | -0.15 | 20.25 | 20.39 | 20.17 | 467890 |
| 1717195200 | 20.23 | 0.19 | 0.95 | 20.02 | 20.25 | 19.92 | 600395 |
| 1717108800 | 20.04 | 0.77 | 4.00 | 19.42 | 20.28 | 19.2901 | 595650 |
| 1717022400 | 19.27 | -0.06 | -0.31 | 18.99 | 19.45 | 18.98 | 426941 |
| 1716936000 | 19.33 | 0.68 | 3.65 | 18.65 | 19.48 | 18.65 | 418705 |
| 1716590400 | 18.65 | 0.16 | 0.87 | 18.6 | 18.69 | 18.45 | 460441 |
| 1716504000 | 18.49 | 0.02 | 0.11 | 18.56 | 18.56 | 18.22 | 428155 |
| 1716417600 | 18.47 | -0.03 | -0.16 | 18.45 | 18.605 | 18.32 | 358374 |
| 1716331200 | 18.5 | -0.02 | -0.11 | 18.4 | 18.525 | 18.3 | 226431 |
| 1716244800 | 18.52 | 0.05 | 0.27 | 18.42 | 18.815 | 18.35 | 318748 |
| 1715985600 | 18.47 | 0 | 0.00 | 18.53 | 18.63 | 18.23 | 314112 |
| 1715899200 | 18.47 | -0.17 | -0.91 | 18.53 | 18.76 | 18.32 | 567056 |
| 1715812800 | 18.64 | 0.63 | 3.50 | 18.14 | 18.84 | 17.85 | 640030 |
| 1715726400 | 18.01 | 0.2 | 1.12 | 17.99 | 18.15 | 17.775 | 569400 |
| 1715640000 | 17.81 | 0.21 | 1.19 | 17.77 | 18.13 | 17.65 | 750500 |
| 1715380800 | 17.6 | -1.04 | -5.58 | 18.72 | 18.77 | 17.6 | 529951 |
| 1715294400 | 18.64 | 1.57 | 9.20 | 18.03 | 19 | 17.96 | 924773 |
| 1715208000 | 17.07 | -0.17 | -0.99 | 17.02 | 17.22 | 16.955 | 329875 |
| 1715121600 | 17.24 | -0.14 | -0.81 | 17.38 | 17.505 | 17.21 | 300352 |
| 1715035200 | 17.38 | 0.29 | 1.70 | 17.22 | 17.43 | 17.22 | 284656 |
| 1714776000 | 17.09 | 0.19 | 1.12 | 17.19 | 17.25 | 16.85 | 317481 |
| 1714689600 | 16.9 | 0.31 | 1.87 | 16.78 | 16.91 | 16.59 | 313167 |
| 1714603200 | 16.59 | -0.12 | -0.72 | 16.73 | 16.95 | 16.54 | 220431 |
| 1714516800 | 16.71 | -0.29 | -1.71 | 16.89 | 16.97 | 16.629999 | 364092 |
| 1714430400 | 17 | -0.02 | -0.12 | 17.1 | 17.28 | 16.71 | 380161 |
| 1714171200 | 17.02 | 0.13 | 0.77 | 17.03 | 17.38 | 16.99 | 372257 |
| 1714084800 | 16.89 | 0.03 | 0.18 | 16.76 | 17.06 | 16.45 | 948239 |
| 1713998400 | 16.86 | 0.16 | 0.96 | 16.66 | 17 | 16.41 | 1498974 |
| 1713912000 | 16.7 | 0.14 | 0.85 | 16.61 | 16.88 | 16.6 | 388590 |
| 1713825600 | 16.559999 | 0.12 | 0.73 | 16.61 | 16.649999 | 16.42 | 247581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
