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 | -0.865 | -4.10146989094 | 21.09 | 21.78 | 19.04 | 1322192 | 20.05283067 | CS |
| 4 | -1.875 | -8.48416289593 | 22.1 | 24.315 | 19.04 | 1827735 | 21.44613756 | CS |
| 12 | -2.155 | -9.6291331546 | 22.38 | 24.315 | 18.89 | 837771 | 21.2159541 | CS |
| 26 | -1.775 | -8.06818181818 | 22 | 24.805 | 18.89 | 738572 | 21.84900848 | CS |
| 52 | -1.775 | -8.06818181818 | 22 | 24.805 | 18.89 | 738572 | 21.84900848 | CS |
| 156 | -1.775 | -8.06818181818 | 22 | 24.805 | 18.89 | 738572 | 21.84900848 | CS |
| 260 | -1.775 | -8.06818181818 | 22 | 24.805 | 18.89 | 738572 | 21.84900848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 20.03 | 0.47 | 2.40 | 19.415 | 20.16 | 19.34 | 2804053 |
| 1734651600 | 19.56 | 0.08 | 0.41 | 19.25 | 19.8 | 19.04 | 783109 |
| 1734565200 | 19.48 | -1.07 | -5.21 | 20.62 | 20.68 | 19.47 | 1420397 |
| 1734478800 | 20.55 | -0.71 | -3.34 | 21.15 | 21.25 | 20.53 | 946438 |
| 1734392400 | 21.26 | 0.76 | 3.71 | 21.09 | 21.78 | 20.99 | 656963 |
| 1734133200 | 20.5 | 0.32 | 1.59 | 20.15 | 20.59 | 20 | 910678 |
| 1734046800 | 20.18 | 0.05 | 0.25 | 19.99 | 20.29 | 19.9 | 1214044 |
| 1733960400 | 20.13 | 0.03 | 0.15 | 20.1 | 20.42 | 19.89 | 994636 |
| 1733874000 | 20.1 | -0.41 | -2.00 | 20.6 | 20.7 | 20 | 1154181 |
| 1733787600 | 20.51 | 0.24 | 1.18 | 20.55 | 20.74 | 20.19 | 813002 |
| 1733528400 | 20.27 | -0.15 | -0.73 | 20.13 | 20.48 | 19.93 | 1552963 |
| 1733442000 | 20.42 | -0.94 | -4.40 | 21.14 | 21.4 | 20.42 | 1507186 |
| 1733355600 | 21.36 | -0.09 | -0.42 | 21.44 | 22.08 | 21.15 | 1000332 |
| 1733269200 | 21.45 | -0.08 | -0.37 | 21.67 | 22.23 | 21.45 | 1743268 |
| 1733182800 | 21.53 | -0.29 | -1.33 | 21.75 | 22.08 | 20.55 | 2556430 |
| 1732917840 | 21.82 | -0.6 | -2.68 | 22.35 | 22.35 | 21.515 | 2078353 |
| 1732750800 | 22.42 | -0.67 | -2.90 | 23.09 | 23.32 | 22.135 | 2524650 |
| 1732664400 | 23.09 | 0.96 | 4.34 | 21.6 | 24.315 | 21.58 | 8700214 |
| 1732578000 | 22.13 | 0.23 | 1.05 | 22.1 | 22.55 | 21.86 | 1366069 |
| 1732318800 | 21.9 | 0.42 | 1.96 | 21.83 | 22.1999 | 21.45 | 817233 |
| 1732232400 | 21.48 | 0.22 | 1.03 | 21.3 | 21.6 | 21.06 | 621276 |
| 1732146000 | 21.26 | 0.99 | 4.88 | 21.5 | 22.44 | 20.61 | 1586583 |
| 1732059600 | 20.27 | -0.49 | -2.36 | 20.75 | 21.12 | 20.18 | 672902 |
| 1731973200 | 20.76 | 0.23 | 1.12 | 20.54 | 21.1 | 20.54 | 503676 |
| 1731714000 | 20.53 | 0.16 | 0.79 | 20.45 | 20.65 | 20.03 | 490164 |
| 1731627600 | 20.37 | -0.23 | -1.12 | 20.61 | 20.61 | 20.24 | 685816 |
| 1731541200 | 20.6 | 0.35 | 1.73 | 20.42 | 21.07 | 20.32 | 382745 |
| 1731454800 | 20.25 | 0.58 | 2.95 | 19.67 | 20.3 | 19.43 | 350658 |
| 1731368400 | 19.67 | 0.04 | 0.20 | 19.63 | 19.89 | 19.35 | 289507 |
| 1731109200 | 19.63 | -0.42 | -2.09 | 20.41 | 20.41 | 19.62 | 312009 |
| 1731022800 | 20.05 | 0.42 | 2.14 | 19.42 | 20.12 | 18.9 | 492905 |
| 1730936400 | 19.63 | 0.04 | 0.20 | 20.04 | 20.135 | 19.39 | 884738 |
| 1730850000 | 19.59 | -0.63 | -3.12 | 20 | 20.22 | 19.49 | 245311 |
| 1730763600 | 20.22 | 0.14 | 0.70 | 19.95 | 20.31 | 19.81 | 207539 |
| 1730500800 | 20.08 | -0.19 | -0.94 | 20.79 | 21.75 | 19.13 | 375628 |
| 1730414400 | 20.27 | -0.52 | -2.50 | 20.42 | 20.61 | 19.88 | 636034 |
| 1730328000 | 20.79 | 0.56 | 2.77 | 20.07 | 20.91 | 20.02 | 206153 |
| 1730241600 | 20.23 | -0.58 | -2.79 | 20.61 | 20.93 | 20.16 | 173275 |
| 1730155200 | 20.81 | -0.1 | -0.48 | 20.96 | 21.28 | 20.74 | 152907 |
| 1729896000 | 20.91 | -0.23 | -1.09 | 21.17 | 21.34 | 20.84 | 110909 |
| 1729809600 | 21.14 | -0.32 | -1.49 | 21.46 | 21.5906 | 21.1 | 107852 |
| 1729723200 | 21.46 | 0.27 | 1.27 | 21 | 21.58 | 20.99 | 180830 |
| 1729636800 | 21.19 | 0.06 | 0.28 | 21.04 | 21.32 | 20.735 | 178052 |
| 1729550400 | 21.13 | -0.11 | -0.52 | 21.41 | 21.41 | 20.87 | 125274 |
| 1729291200 | 21.24 | 0.11 | 0.52 | 21.16 | 21.46 | 20.97 | 120671 |
| 1729204800 | 21.13 | -0.55 | -2.54 | 21.6 | 21.69 | 20.89 | 278985 |
| 1729118400 | 21.68 | 0.75 | 3.58 | 21.19 | 21.72 | 20.94 | 282492 |
| 1729032000 | 20.93 | -0.02 | -0.10 | 20.97 | 21.15 | 20.76 | 185491 |
| 1728945600 | 20.95 | 0.86 | 4.28 | 20.09 | 20.96 | 20.09 | 158730 |
| 1728686400 | 20.09 | 0.28 | 1.41 | 19.64 | 20.11 | 19.48 | 205156 |
| 1728600000 | 19.81 | 0.05 | 0.25 | 19.44 | 19.81 | 19.4 | 368504 |
| 1728513600 | 19.76 | -0.02 | -0.10 | 19.61 | 19.99 | 19.2313 | 213731 |
| 1728427200 | 19.78 | 0.31 | 1.59 | 19.45 | 19.9 | 18.89 | 227689 |
| 1728340800 | 19.47 | -1.5 | -7.15 | 20.64 | 20.74 | 19.46 | 441207 |
| 1728081600 | 20.97 | -0.11 | -0.52 | 21.3 | 21.3 | 20.85 | 206068 |
| 1727995200 | 21.08 | -0.41 | -1.91 | 21.49 | 21.59 | 20.84 | 218826 |
| 1727908800 | 21.49 | -0.25 | -1.15 | 21.63 | 21.65 | 21.265 | 262524 |
| 1727822400 | 21.74 | -0.62 | -2.77 | 22.18 | 22.41 | 21.63 | 384113 |
| 1727736000 | 22.36 | -0.06 | -0.27 | 22.38 | 22.46 | 21.795 | 357342 |
| 1727476800 | 22.42 | -0.26 | -1.15 | 22.66 | 22.9 | 22.02 | 307815 |
| 1727390400 | 22.68 | -0.32 | -1.39 | 23 | 23.555 | 22.55 | 307524 |
| 1727304000 | 23 | -0.16 | -0.69 | 23.16 | 23.48 | 22.83 | 269373 |
| 1727217600 | 23.16 | -0.08 | -0.34 | 23.22 | 23.315 | 22.53 | 376393 |
| 1727131200 | 23.24 | 0.38 | 1.66 | 22.84 | 23.41 | 22.18 | 375694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
