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 | -1.5457 | -7.54 | 20.5 | 20.535 | 18.18 | 415290 | 19.58664376 | CS |
| 4 | -0.4157 | -2.14610221993 | 19.37 | 20.88 | 18.18 | 280860 | 19.87482699 | CS |
| 12 | -1.3957 | -6.85847665848 | 20.35 | 20.88 | 18.18 | 351895 | 19.8309966 | CS |
| 26 | -0.2857 | -1.48492723493 | 19.24 | 21.15 | 18.18 | 451701 | 19.72296726 | CS |
| 52 | 1.8043 | 10.5206997085 | 17.15 | 21.15 | 16.3343 | 305672 | 19.23478217 | CS |
| 156 | -39.0457 | -67.3201724138 | 58 | 67.38 | 15.63 | 183566 | 19.71656746 | CS |
| 260 | -12.5277 | -39.7932151706 | 31.482 | 67.38 | 15.63 | 120061 | 22.65372112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 19.01 | -1.2 | -5.94 | 19.56 | 19.875 | 18.18 | 837395 |
| 1740094800 | 20.21 | -0.01 | -0.05 | 20.21 | 20.39 | 20.13 | 220555 |
| 1740008400 | 20.22 | 0.11 | 0.55 | 20 | 20.34 | 20 | 270005 |
| 1739922000 | 20.11 | -0.42 | -2.05 | 20.5 | 20.535 | 20 | 333205 |
| 1739576400 | 20.53 | -0.15 | -0.73 | 20.68 | 20.88 | 20.53 | 188430 |
| 1739490000 | 20.68 | 0.29 | 1.42 | 20.45 | 20.75 | 20.375 | 197576 |
| 1739403600 | 20.39 | 0.13 | 0.64 | 19.96 | 20.44 | 19.96 | 270739 |
| 1739317200 | 20.26 | 0.25 | 1.25 | 19.9 | 20.27 | 19.84 | 222255 |
| 1739230800 | 20.01 | 0 | 0.00 | 19.92 | 20.13 | 19.7137 | 213953 |
| 1738971600 | 20.01 | -0.23 | -1.14 | 20.22 | 20.27 | 19.92 | 326233 |
| 1738885200 | 20.24 | 0 | 0.00 | 20.24 | 20.34 | 20.095 | 312944 |
| 1738798800 | 20.24 | 0.39 | 1.96 | 19.93 | 20.28 | 19.9 | 326187 |
| 1738712400 | 19.85 | 0.09 | 0.46 | 19.66 | 19.93 | 19.53 | 294231 |
| 1738626000 | 19.76 | 0.13 | 0.66 | 19.4 | 19.8499 | 19.29 | 306017 |
| 1738366800 | 19.63 | 0.08 | 0.41 | 19.4678 | 19.74 | 19.45 | 202965 |
| 1738280400 | 19.55 | 0.17 | 0.88 | 19.56 | 19.77 | 19.42 | 150365 |
| 1738194000 | 19.38 | -0.34 | -1.72 | 19.67 | 19.7455 | 19.255 | 191212 |
| 1738107600 | 19.72 | 0.13 | 0.66 | 19.55 | 19.79 | 19.44 | 267237 |
| 1738021200 | 19.59 | 0.18 | 0.93 | 19.37 | 19.79 | 19.37 | 204842 |
| 1737762000 | 19.41 | 0.17 | 0.88 | 19.21 | 19.422 | 19.1466 | 128153 |
| 1737675600 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 0 |
| 1737589200 | 19.24 | -0.6 | -3.02 | 19.73 | 19.73 | 19.24 | 173206 |
| 1737502800 | 19.84 | 0.07 | 0.35 | 19.85 | 19.89 | 19.68 | 188969 |
| 1737157200 | 19.77 | -0.14 | -0.70 | 20 | 20.01 | 19.62 | 270718 |
| 1737070800 | 19.91 | 0.27 | 1.37 | 19.59 | 19.94 | 19.55 | 182777 |
| 1736984400 | 19.64 | 0.21 | 1.08 | 19.75 | 19.775 | 19.485 | 183631 |
| 1736898000 | 19.43 | -0.01 | -0.05 | 19.59 | 19.6328 | 19.32 | 151469 |
| 1736811600 | 19.44 | 0.32 | 1.67 | 19 | 19.55 | 18.89 | 406045 |
| 1736552400 | 19.12 | -0.19 | -0.98 | 19.25 | 19.25 | 18.91 | 330159 |
| 1736379600 | 19.31 | 0.01 | 0.05 | 19.21 | 19.365 | 19.13 | 311555 |
| 1736293200 | 19.3 | -0.11 | -0.57 | 19.38 | 19.49 | 19.13 | 266990 |
| 1736206800 | 19.41 | -0.27 | -1.37 | 19.69 | 19.74 | 19.3601 | 258663 |
| 1735947600 | 19.68 | 0.31 | 1.60 | 19.49 | 19.69 | 19.3919 | 173364 |
| 1735861200 | 19.37 | -0.34 | -1.73 | 19.88 | 19.88 | 19.2506 | 280700 |
| 1735688400 | 19.71 | 0.08 | 0.41 | 19.72 | 19.91 | 19.545 | 368395 |
| 1735602000 | 19.63 | 0.23 | 1.19 | 19.35 | 19.66 | 19.18 | 263288 |
| 1735342800 | 19.4 | -0.18 | -0.92 | 19.5 | 19.695 | 19.38 | 252239 |
| 1735256400 | 19.58 | 0.09 | 0.46 | 19.38 | 19.65 | 19.3581 | 149004 |
| 1735077840 | 19.49 | 0.18 | 0.93 | 19.42 | 19.5 | 19.28 | 126708 |
| 1734997200 | 19.31 | -0.16 | -0.82 | 19.5 | 19.52 | 19.03 | 458439 |
| 1734738000 | 19.47 | 0.05 | 0.26 | 19.21 | 19.91 | 19.16 | 2454638 |
| 1734651600 | 19.42 | 0.02 | 0.10 | 19.67 | 19.84 | 19.36 | 573408 |
| 1734565200 | 19.4 | -1.13 | -5.50 | 20.5 | 20.69 | 19.4 | 532383 |
| 1734478800 | 20.53 | 0.03 | 0.15 | 20.45 | 20.74 | 20.41 | 449497 |
| 1734392400 | 20.5 | 0.36 | 1.79 | 20.19 | 20.73 | 20.12 | 547014 |
| 1734133200 | 20.14 | 0.01 | 0.05 | 20.11 | 20.27 | 19.97 | 395807 |
| 1734046800 | 20.13 | -0.33 | -1.61 | 19.91 | 20.24 | 19.91 | 377696 |
| 1733960400 | 20.46 | 0.03 | 0.15 | 20.44 | 20.59 | 20.36 | 474911 |
| 1733874000 | 20.43 | 0.02 | 0.10 | 20.44 | 20.695 | 20.27 | 363434 |
| 1733787600 | 20.41 | -0.03 | -0.15 | 20.67 | 20.68 | 20.35 | 585872 |
| 1733528400 | 20.44 | -0.07 | -0.34 | 20.56 | 20.585 | 20.3495 | 344497 |
| 1733442000 | 20.51 | 0.12 | 0.59 | 20.4 | 20.71 | 20.295 | 547982 |
| 1733355600 | 20.39 | 0.14 | 0.69 | 20.3 | 20.51 | 20.29 | 438700 |
| 1733269200 | 20.25 | 0.04 | 0.20 | 20.25 | 20.29 | 20.08 | 273296 |
| 1733182800 | 20.21 | -0.2 | -0.98 | 20.35 | 20.42 | 20.19 | 382354 |
| 1732917840 | 20.41 | -0.03 | -0.15 | 20.45 | 20.62 | 20.4 | 160766 |
| 1732750800 | 20.44 | 0.45 | 2.25 | 20.12 | 20.45 | 20.12 | 424058 |
| 1732664400 | 19.99 | 0.13 | 0.65 | 19.84 | 20.045 | 19.78 | 356917 |
| 1732578000 | 19.86 | 0.05 | 0.25 | 19.98 | 20.045 | 19.73 | 1614114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
