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 | 0.801 | 4.00920967015 | 19.979 | 20.8 | 19.435 | 3339070 | 20.111039 | CS |
| 4 | 0.83 | 4.16040100251 | 19.95 | 20.8 | 19.435 | 3760552 | 20.133027 | CS |
| 12 | -1.88 | -8.29655781112 | 22.66 | 23.12 | 19.435 | 4906983 | 21.36958908 | CS |
| 26 | -0.44 | -2.07351555137 | 21.22 | 23.26 | 19.435 | 4798033 | 21.72819505 | CS |
| 52 | 7.34 | 54.6130952381 | 13.44 | 23.26 | 10.78 | 5108242 | 19.11456309 | CS |
| 156 | 2.08 | 11.1229946524 | 18.7 | 23.26 | 10.52 | 3069802 | 17.31532908 | CS |
| 260 | 1.39 | 7.16864363074 | 19.39 | 23.26 | 10.52 | 2650532 | 17.45073194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 20.78 | 0.08 | 0.39 | 20.81 | 20.86 | 20.66 | 3246713 |
| 1737070800 | 20.7 | 0.38 | 1.87 | 20.35 | 20.71 | 20.315 | 2861640 |
| 1736984400 | 20.32 | 0.18 | 0.89 | 20.8 | 20.8 | 20.28 | 2636783 |
| 1736898000 | 20.14 | 0.14 | 0.70 | 19.98 | 20.24 | 19.97 | 3802530 |
| 1736811600 | 20 | 0.34 | 1.73 | 19.68 | 20.03 | 19.63 | 2907814 |
| 1736552400 | 19.66 | -0.66 | -3.25 | 19.979 | 20.12 | 19.435 | 4486582 |
| 1736379600 | 20.32 | 0.41 | 2.06 | 19.955 | 20.375 | 19.81 | 4270465 |
| 1736293200 | 19.91 | -0.11 | -0.55 | 20.05 | 20.2626 | 19.88 | 4818504 |
| 1736206800 | 20.02 | -0.4 | -1.96 | 20.23 | 20.34 | 19.98 | 5657748 |
| 1735947600 | 20.42 | 0.26 | 1.29 | 20.17 | 20.43 | 20.11 | 2439345 |
| 1735861200 | 20.16 | -0.11 | -0.54 | 20.26 | 20.33 | 20.055 | 2504783 |
| 1735688400 | 20.27 | 0.29 | 1.45 | 20.12 | 20.3 | 20.05 | 3541732 |
| 1735602000 | 19.98 | -0.1 | -0.50 | 19.9075 | 20.025 | 19.7 | 3116941 |
| 1735342800 | 20.08 | -0.18 | -0.89 | 20.23 | 20.41 | 19.975 | 2695721 |
| 1735256400 | 20.26 | -0.13 | -0.64 | 20.3 | 20.39 | 20.21 | 1946445 |
| 1735077840 | 20.39 | 0.21 | 1.04 | 20.19 | 20.41 | 20.12 | 1415654 |
| 1734997200 | 20.18 | 0.06 | 0.30 | 20.02 | 20.211 | 19.91 | 3870000 |
| 1734738000 | 20.12 | 0.36 | 1.82 | 19.95 | 20.29 | 19.76 | 10956700 |
| 1734651600 | 19.76 | -0.22 | -1.10 | 19.94 | 20.28 | 19.76 | 6140077 |
| 1734565200 | 19.98 | -0.89 | -4.26 | 20.73 | 20.935 | 19.97 | 4263158 |
| 1734478800 | 20.87 | 0.16 | 0.77 | 20.57 | 21.12 | 20.57 | 3092287 |
| 1734392400 | 20.71 | -0.05 | -0.24 | 20.65 | 20.93 | 20.65 | 3917976 |
| 1734133200 | 20.76 | -0.17 | -0.81 | 20.745 | 20.93 | 20.63 | 7158279 |
| 1734046800 | 20.93 | -0.34 | -1.60 | 21.255 | 21.435 | 20.92 | 4010572 |
| 1733960400 | 21.27 | -0.17 | -0.79 | 21.58 | 21.625 | 21.145 | 3615947 |
| 1733874000 | 21.44 | -0.26 | -1.20 | 21.57 | 21.83 | 21.275 | 3473115 |
| 1733787600 | 21.7 | 0.32 | 1.50 | 21.34 | 21.8 | 21.34 | 5265657 |
| 1733528400 | 21.38 | -0.11 | -0.51 | 21.54 | 21.7 | 21.235 | 3790426 |
| 1733442000 | 21.49 | 0.19 | 0.89 | 21.16 | 21.55 | 21.0101 | 3296680 |
| 1733355600 | 21.3 | -0.21 | -0.98 | 21.52 | 21.53 | 21.23 | 3587943 |
| 1733269200 | 21.51 | -0.14 | -0.65 | 21.63 | 21.64 | 21.385 | 3750313 |
| 1733182800 | 21.65 | -0.34 | -1.55 | 22 | 22 | 21.45 | 4892608 |
| 1732917840 | 21.99 | -0.25 | -1.12 | 22.25 | 22.3 | 21.97 | 4718876 |
| 1732750800 | 22.24 | -0.08 | -0.36 | 22.43 | 22.71 | 22.19 | 4640121 |
| 1732664400 | 22.32 | 0.34 | 1.55 | 21.96 | 22.38 | 21.94 | 3306187 |
| 1732578000 | 21.98 | 0.36 | 1.67 | 21.785 | 22.1 | 21.78 | 6934407 |
| 1732318800 | 21.62 | -0.09 | -0.41 | 21.86 | 21.95 | 21.59 | 4179709 |
| 1732232400 | 21.71 | 0.28 | 1.31 | 21.32 | 21.82 | 21.315 | 3812898 |
| 1732146000 | 21.43 | 0.03 | 0.14 | 21.23 | 21.64 | 21.23 | 4855979 |
| 1732059600 | 21.4 | 0.53 | 2.54 | 20.835 | 21.52 | 20.82 | 5042653 |
| 1731973200 | 20.87 | 0.01 | 0.05 | 20.85 | 20.88 | 20.63 | 5303255 |
| 1731714000 | 20.86 | -0.39 | -1.84 | 21.2 | 21.27 | 20.78 | 7077363 |
| 1731627600 | 21.25 | -0.4 | -1.85 | 21.5 | 21.52 | 21.235 | 6125504 |
| 1731541200 | 21.65 | -0.14 | -0.64 | 22.05 | 22.2 | 21.64 | 6861910 |
| 1731454800 | 21.79 | -0.56 | -2.51 | 22.27 | 22.38 | 21.75 | 5053049 |
| 1731368400 | 22.35 | -0.41 | -1.80 | 22.74 | 22.83 | 22.3 | 4067424 |
| 1731109200 | 22.76 | 0.2 | 0.89 | 22.64 | 23.045 | 22.64 | 3872397 |
| 1731022800 | 22.56 | 0.23 | 1.03 | 22.3 | 22.65 | 22.21 | 6252452 |
| 1730936400 | 22.33 | -0.18 | -0.80 | 22.583 | 22.65 | 22.025 | 12042496 |
| 1730850000 | 22.51 | 0.52 | 2.36 | 21.845 | 22.56 | 21.8075 | 4948377 |
| 1730763600 | 21.99 | 0.01 | 0.05 | 21.76 | 22.125 | 21.73 | 4244819 |
| 1730500800 | 21.98 | -0.47 | -2.09 | 22.57 | 22.79 | 21.98 | 5958301 |
| 1730414400 | 22.45 | -0.27 | -1.19 | 22.55 | 22.88 | 22.44 | 8870896 |
| 1730328000 | 22.72 | 0.2 | 0.89 | 22.56 | 22.92 | 22.545 | 6918706 |
| 1730241600 | 22.52 | -0.07 | -0.31 | 22.475 | 22.59 | 22.265 | 7305749 |
| 1730155200 | 22.59 | 0.3 | 1.35 | 22.52 | 22.755 | 22.19 | 9410777 |
| 1729896000 | 22.29 | -0.71 | -3.09 | 22.66 | 23.12 | 22.29 | 8802302 |
| 1729809600 | 23 | -0.12 | -0.52 | 23.05 | 23.26 | 22.875 | 8082802 |
| 1729723200 | 23.12 | 0.69 | 3.08 | 22.42 | 23.145 | 22.42 | 7180437 |
| 1729636800 | 22.43 | 0.25 | 1.13 | 22.12 | 22.555 | 22.07 | 4167226 |
| 1729550400 | 22.18 | -0.46 | -2.03 | 22.76 | 22.85 | 22.16 | 4221878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
