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 | 0.2 | 0.947418285173 | 21.11 | 21.86 | 21.01 | 21101411 | 21.39686363 | CS |
| 4 | 1.33 | 6.65665665666 | 19.98 | 21.86 | 19.4737 | 17424226 | 20.66467697 | CS |
| 12 | 2.78 | 15.002698327 | 18.53 | 21.86 | 18.38 | 13625188 | 19.96461409 | CS |
| 26 | 3.98 | 22.9659549913 | 17.33 | 21.86 | 16.47 | 13735584 | 18.73513368 | CS |
| 52 | 3.31 | 18.3888888889 | 18 | 21.86 | 15.89 | 13627373 | 17.94210337 | CS |
| 156 | 3.895 | 22.3657766293 | 17.415 | 21.86 | 15.0124 | 14806892 | 17.65395316 | CS |
| 260 | 0.54 | 2.59990370727 | 20.77 | 22.58 | 9.42 | 14935283 | 17.15854747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 21.07 | 0.02 | 0.10 | 21.06 | 21.29 | 21.01 | 21586320 |
| 1721860800 | 21.05 | -0.57 | -2.64 | 21.63 | 21.66 | 21.05 | 20633389 |
| 1721774400 | 21.62 | -0.23 | -1.05 | 21.82 | 21.82 | 21.56 | 20814399 |
| 1721688000 | 21.85 | 0.36 | 1.68 | 21.5 | 21.86 | 21.5 | 15590361 |
| 1721428800 | 21.49 | 0.44 | 2.09 | 21.11 | 21.79 | 21.1 | 26882584 |
| 1721342400 | 21.05 | 0.52 | 2.53 | 20.46 | 21.45 | 20.44 | 42321901 |
| 1721256000 | 20.53 | 0.29 | 1.43 | 20.3 | 20.57 | 20.275 | 23389607 |
| 1721169600 | 20.24 | 0.07 | 0.35 | 20.55 | 20.55 | 20.03 | 14688946 |
| 1721083200 | 20.17 | -0.02 | -0.10 | 20.28 | 20.38 | 20.15 | 13844432 |
| 1720824000 | 20.19 | 0.03 | 0.15 | 20.24 | 20.315 | 20.09 | 18488796 |
| 1720737600 | 20.16 | 0.06 | 0.30 | 20.11 | 20.2 | 20.0139 | 15623494 |
| 1720651200 | 20.1 | 0.11 | 0.55 | 19.99 | 20.11 | 19.9 | 9648073 |
| 1720564800 | 19.99 | 0.08 | 0.40 | 19.85 | 20.14 | 19.835 | 13993648 |
| 1720478400 | 19.91 | 0.02 | 0.10 | 19.89 | 19.995 | 19.795 | 9640535 |
| 1720219200 | 19.89 | -0.07 | -0.35 | 19.96 | 19.98 | 19.77 | 11916114 |
| 1720040640 | 19.96 | 0.24 | 1.22 | 19.83 | 20.075 | 19.76 | 11016115 |
| 1719960000 | 19.72 | -0.07 | -0.35 | 19.93 | 19.93 | 19.4737 | 12815457 |
| 1719873600 | 19.79 | 0.03 | 0.15 | 19.98 | 20.01 | 19.68 | 10741888 |
| 1719614400 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1719528000 | 19.76 | 0.02 | 0.10 | 19.78 | 19.885 | 19.62 | 10531026 |
| 1719441600 | 19.74 | -0.36 | -1.79 | 20.1 | 20.135 | 19.71 | 13503239 |
| 1719355200 | 20.1 | -0.01 | -0.05 | 20.11 | 20.16 | 20.005 | 10026153 |
| 1719268800 | 20.11 | 0.4 | 2.03 | 19.78 | 20.19 | 19.74 | 11998339 |
| 1719009600 | 19.71 | -0.09 | -0.45 | 19.87 | 19.94 | 19.63 | 29043728 |
| 1718923200 | 19.8 | 0.06 | 0.30 | 19.67 | 19.94 | 19.64 | 10929980 |
| 1718750400 | 19.74 | 0.07 | 0.36 | 19.71 | 19.86 | 19.67 | 8880397 |
| 1718664000 | 19.67 | 0.08 | 0.41 | 19.57 | 19.83 | 19.56 | 11723933 |
| 1718404800 | 19.59 | -0.17 | -0.86 | 19.66 | 19.76 | 19.55 | 8446262 |
| 1718318400 | 19.76 | -0.12 | -0.60 | 19.84 | 19.91 | 19.695 | 7979365 |
| 1718232000 | 19.88 | 0.09 | 0.45 | 19.92 | 20.07 | 19.845 | 10083427 |
| 1718145600 | 19.79 | -0.01 | -0.05 | 19.71 | 19.88 | 19.66 | 9229570 |
| 1718059200 | 19.8 | 0.18 | 0.92 | 19.65 | 19.875 | 19.62 | 11566550 |
| 1717800000 | 19.62 | -0.19 | -0.96 | 19.76 | 19.76 | 19.575 | 9188065 |
| 1717713600 | 19.81 | 0.02 | 0.10 | 19.76 | 19.84 | 19.67 | 11409218 |
| 1717627200 | 19.79 | 0.13 | 0.66 | 19.64 | 19.81 | 19.52 | 14730733 |
| 1717540800 | 19.66 | 0.16 | 0.82 | 19.4 | 19.71 | 19.29 | 13989943 |
| 1717454400 | 19.5 | 0.01 | 0.05 | 19.48 | 19.54 | 19.37 | 14348561 |
| 1717195200 | 19.49 | 0.49 | 2.58 | 19.05 | 19.51 | 18.99 | 19749888 |
| 1717108800 | 19 | 0.09 | 0.48 | 18.95 | 19.02 | 18.88 | 9667815 |
| 1717022400 | 18.91 | -0.16 | -0.84 | 19.01 | 19.04 | 18.83 | 9004602 |
| 1716936000 | 19.07 | 0 | 0.00 | 19.11 | 19.19 | 19 | 11774902 |
| 1716590400 | 19.07 | -0.01 | -0.05 | 19.16 | 19.21 | 19.02 | 9614770 |
| 1716504000 | 19.08 | -0.31 | -1.60 | 19.43 | 19.43 | 19.05 | 11920703 |
| 1716417600 | 19.39 | -0.35 | -1.77 | 19.66 | 19.66 | 19.2846 | 11119870 |
| 1716331200 | 19.74 | -0.1 | -0.50 | 19.86 | 19.93 | 19.72 | 10300399 |
| 1716244800 | 19.84 | 0.14 | 0.71 | 19.71 | 19.89 | 19.7 | 10286568 |
| 1715985600 | 19.7 | 0.1 | 0.51 | 19.63 | 19.79 | 19.525 | 12152768 |
| 1715899200 | 19.6 | 0.06 | 0.31 | 19.51 | 19.72 | 19.5 | 11487789 |
| 1715812800 | 19.54 | 0.13 | 0.67 | 19.41 | 19.63 | 19.37 | 13622585 |
| 1715726400 | 19.41 | 0.26 | 1.36 | 19.14 | 19.45 | 19.14 | 14637337 |
| 1715640000 | 19.15 | 0.07 | 0.37 | 19.12 | 19.24 | 19.05 | 12389047 |
| 1715380800 | 19.08 | 0.07 | 0.37 | 19.16 | 19.18 | 18.95 | 8141062 |
| 1715294400 | 19.01 | 0.2 | 1.06 | 18.82 | 19.03 | 18.81 | 8028551 |
| 1715208000 | 18.81 | 0.04 | 0.21 | 18.7 | 18.89 | 18.65 | 11639747 |
| 1715121600 | 18.77 | 0.16 | 0.86 | 18.7 | 18.9 | 18.67 | 11855135 |
| 1715035200 | 18.61 | 0.04 | 0.22 | 18.6 | 18.77 | 18.49 | 11963073 |
| 1714776000 | 18.57 | 0.11 | 0.60 | 18.53 | 18.58 | 18.38 | 12409374 |
| 1714689600 | 18.46 | 0.23 | 1.26 | 18.33 | 18.58 | 18.18 | 14689809 |
| 1714603200 | 18.23 | -0.05 | -0.27 | 18.33 | 18.41 | 18.13 | 18251683 |
| 1714516800 | 18.28 | -0.32 | -1.72 | 18.56 | 18.56 | 18.26 | 16057926 |
| 1714430400 | 18.6 | -0.08 | -0.43 | 18.4 | 18.605 | 18.4 | 10300872 |
| 1714171200 | 18.68 | -0.12 | -0.64 | 18.79 | 18.79 | 18.63 | 9415431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
