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 | -1.61 | -7.81174187288 | 20.61 | 20.915 | 19 | 2129586 | 20.13309333 | CS |
| 4 | -2.225 | -10.4829210836 | 21.225 | 21.42 | 19 | 1737122 | 20.49701792 | CS |
| 12 | -4.07 | -17.6419592544 | 23.07 | 23.09 | 19 | 1476418 | 21.52191575 | CS |
| 26 | -2.39 | -11.1734455353 | 21.39 | 23.87 | 19 | 1230882 | 22.10240602 | CS |
| 52 | -3.91 | -17.0667830642 | 22.91 | 26.12 | 19 | 1230356 | 22.6797934 | CS |
| 156 | -9 | -32.1428571429 | 28 | 30.16 | 19 | 1492514 | 25.12488413 | CS |
| 260 | -2.65 | -12.2401847575 | 21.65 | 30.16 | 16.95 | 1366530 | 24.51161691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 19 | -0.94 | -4.71 | 19.77 | 19.8 | 18.98 | 3042511 |
| 1736466000 | 19.94 | 0 | 0.00 | 19.94 | 19.94 | 19.94 | 0 |
| 1736379600 | 19.94 | -0.16 | -0.80 | 20.18 | 20.18 | 19.46 | 3438826 |
| 1736293200 | 20.1 | -0.04 | -0.20 | 20.15 | 20.315 | 20.01 | 2021180 |
| 1736206800 | 20.14 | -0.64 | -3.08 | 20.68 | 20.86 | 20.07 | 2002348 |
| 1735947600 | 20.78 | 0.23 | 1.12 | 20.59 | 20.915 | 20.46 | 1108783 |
| 1735861200 | 20.55 | -0.11 | -0.53 | 20.69 | 20.815 | 20.485 | 864894 |
| 1735688400 | 20.66 | 0.11 | 0.54 | 20.53 | 20.69 | 20.44 | 1056337 |
| 1735602000 | 20.55 | 0.08 | 0.39 | 20.46 | 20.58 | 20.2623 | 1694359 |
| 1735342800 | 20.47 | -0.09 | -0.44 | 20.5 | 20.79 | 20.39 | 1129632 |
| 1735256400 | 20.56 | 0.04 | 0.19 | 20.42 | 20.73 | 20.38 | 1770938 |
| 1735077840 | 20.52 | 0.12 | 0.59 | 20.4 | 20.53 | 20.33 | 648251 |
| 1734997200 | 20.4 | -0.05 | -0.24 | 20.45 | 20.53 | 20.21 | 1681690 |
| 1734738000 | 20.45 | -0.18 | -0.87 | 20.62 | 20.72 | 20.36 | 4503151 |
| 1734651600 | 20.63 | -0.12 | -0.58 | 20.68 | 20.84 | 20.51 | 1223881 |
| 1734565200 | 20.75 | -0.17 | -0.81 | 20.75 | 21.055 | 20.59 | 1695303 |
| 1734478800 | 20.92 | 0.12 | 0.58 | 20.8 | 21.206 | 20.68 | 1398489 |
| 1734392400 | 20.8 | -0.41 | -1.93 | 21.12 | 21.23 | 20.79 | 1491397 |
| 1734133200 | 21.21 | -0.02 | -0.09 | 21.2 | 21.42 | 20.955 | 2068196 |
| 1734046800 | 21.23 | -0.06 | -0.28 | 21.41 | 21.41 | 21.19 | 1453565 |
| 1733960400 | 21.29 | -0.57 | -2.61 | 21.87 | 21.87 | 21.225 | 2153161 |
| 1733874000 | 21.86 | -0.04 | -0.18 | 21.89 | 22.08 | 21.6926 | 1502948 |
| 1733787600 | 21.9 | -0.04 | -0.18 | 22.01 | 22.195 | 21.89 | 1340552 |
| 1733528400 | 21.94 | -0.32 | -1.44 | 22.38 | 22.4 | 21.875 | 1367489 |
| 1733442000 | 22.26 | -0.19 | -0.85 | 22.43 | 22.51 | 22.22 | 1554428 |
| 1733355600 | 22.45 | -0.07 | -0.31 | 22.27 | 22.545 | 22.12 | 1311308 |
| 1733269200 | 22.52 | -0.32 | -1.40 | 22.86 | 22.91 | 22.51 | 1166911 |
| 1733182800 | 22.84 | 0.22 | 0.97 | 22.54 | 22.91 | 22.33 | 1575942 |
| 1732917840 | 22.62 | -0.11 | -0.48 | 22.51 | 22.665 | 22.42 | 694541 |
| 1732750800 | 22.73 | -0.08 | -0.35 | 22.97 | 23.04 | 22.625 | 1281429 |
| 1732664400 | 22.81 | 0.06 | 0.26 | 22.77 | 22.876 | 22.56 | 1679527 |
| 1732578000 | 22.75 | 0.32 | 1.43 | 22.48 | 22.77 | 22.45 | 1861097 |
| 1732318800 | 22.43 | 0.21 | 0.95 | 22.32 | 22.49 | 22.3 | 1358141 |
| 1732232400 | 22.22 | 0.12 | 0.54 | 22.07 | 22.3 | 22.025 | 1188120 |
| 1732146000 | 22.1 | 0.25 | 1.14 | 21.76 | 22.1888 | 21.76 | 1757213 |
| 1732059600 | 21.85 | -0.09 | -0.41 | 21.89 | 21.97 | 21.665 | 1514028 |
| 1731973200 | 21.94 | 0.37 | 1.72 | 21.67 | 21.95 | 21.6 | 1522582 |
| 1731714000 | 21.57 | -0.26 | -1.19 | 21.73 | 21.81 | 21.505 | 1986141 |
| 1731627600 | 21.83 | 0.2 | 0.92 | 21.71 | 22.155 | 21.71 | 1732031 |
| 1731541200 | 21.63 | -0.07 | -0.32 | 21.71 | 21.735 | 21.495 | 1538092 |
| 1731454800 | 21.7 | 0.14 | 0.65 | 21.66 | 21.87 | 21.43 | 1743120 |
| 1731368400 | 21.56 | 0.12 | 0.56 | 21.42 | 21.795 | 21.34 | 1589947 |
| 1731109200 | 21.44 | -0.59 | -2.68 | 22.72 | 22.72 | 21.39 | 2655459 |
| 1731022800 | 22.03 | -0.46 | -2.05 | 22.44 | 22.57 | 21.935 | 1287536 |
| 1730936400 | 22.49 | 0.09 | 0.40 | 22.98 | 22.98 | 22.32 | 1449100 |
| 1730850000 | 22.4 | 0.17 | 0.76 | 22.14 | 22.48 | 22.1 | 1044676 |
| 1730763600 | 22.23 | 0.03 | 0.14 | 22.2 | 22.31 | 21.995 | 1102163 |
| 1730500800 | 22.2 | -0.03 | -0.13 | 22.26 | 22.56 | 22.19 | 1494131 |
| 1730414400 | 22.23 | 0.15 | 0.68 | 22.03 | 22.32 | 22.03 | 2412781 |
| 1730328000 | 22.08 | 0.08 | 0.36 | 22 | 22.08 | 21.87 | 1232134 |
| 1730241600 | 22 | -0.31 | -1.39 | 22.22 | 22.3 | 22 | 928211 |
| 1730155200 | 22.31 | -0.01 | -0.04 | 22.33 | 22.65 | 22.2795 | 898794 |
| 1729896000 | 22.32 | 0.03 | 0.13 | 22.35 | 22.52 | 22.26 | 868764 |
| 1729809600 | 22.29 | -0.08 | -0.36 | 22.46 | 22.55 | 22.24 | 587365 |
| 1729723200 | 22.37 | -0.09 | -0.40 | 22.34 | 22.58 | 22.33 | 661271 |
| 1729636800 | 22.46 | -0.06 | -0.27 | 22.47 | 22.55 | 22.36 | 686590 |
| 1729550400 | 22.52 | -0.44 | -1.92 | 22.98 | 22.9948 | 22.51 | 638394 |
| 1729291200 | 22.96 | -0.11 | -0.48 | 23.07 | 23.09 | 22.805 | 664549 |
| 1729204800 | 23.07 | -0.25 | -1.07 | 23.36 | 23.44 | 23.04 | 589213 |
| 1729118400 | 23.32 | 0.26 | 1.13 | 23.16 | 23.38 | 23.085 | 737014 |
| 1729032000 | 23.06 | 0.34 | 1.50 | 22.72 | 23.2 | 22.72 | 659860 |
| 1728945600 | 22.72 | 0.19 | 0.84 | 22.59 | 22.76 | 22.5 | 416292 |
| 1728686400 | 22.53 | 0.03 | 0.13 | 22.6 | 22.725 | 22.5 | 629623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
