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 | 0.47 | 2.44155844156 | 19.25 | 19.72 | 19.24 | 2149635 | 19.43065919 | CS |
| 4 | 0.69 | 3.62585391487 | 19.03 | 19.72 | 19.02 | 1674570 | 19.31736829 | CS |
| 12 | 0.89 | 4.72650026553 | 18.83 | 19.72 | 18.25 | 1542882 | 19.06656118 | CS |
| 26 | 0.66 | 3.46274921301 | 19.06 | 19.77 | 18.25 | 1449368 | 19.11030141 | CS |
| 52 | 2.06 | 11.6647791619 | 17.66 | 19.77 | 15.45 | 1489453 | 18.52135052 | CS |
| 156 | -6.58 | -25.0190114068 | 26.3 | 27.27 | 15.45 | 1157876 | 19.87117746 | CS |
| 260 | -12.28 | -38.375 | 32 | 33.9 | 15.45 | 824625 | 20.96850576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 19.62 | 0.12 | 0.62 | 19.61 | 19.65 | 19.58 | 2029457 |
| 1726699200 | 19.5 | 0.1 | 0.52 | 19.45 | 19.55 | 19.43 | 2381587 |
| 1726612800 | 19.4 | 0.05 | 0.26 | 19.4 | 19.46 | 19.36 | 2280674 |
| 1726526400 | 19.35 | 0.08 | 0.42 | 19.32 | 19.35 | 19.31 | 2152882 |
| 1726267200 | 19.27 | -0.16 | -0.82 | 19.25 | 19.31 | 19.24 | 1903575 |
| 1726180800 | 19.43 | 0 | 0.00 | 19.45 | 19.46 | 19.43 | 1708263 |
| 1726094400 | 19.43 | 0.05 | 0.26 | 19.38 | 19.44 | 19.37 | 1737237 |
| 1726008000 | 19.38 | 0.01 | 0.05 | 19.4 | 19.43 | 19.38 | 1645084 |
| 1725921600 | 19.37 | 0.03 | 0.16 | 19.36 | 19.375 | 19.34 | 1573035 |
| 1725662400 | 19.34 | 0.01 | 0.05 | 19.35 | 19.35 | 19.31 | 1652849 |
| 1725576000 | 19.33 | 0.04 | 0.21 | 19.3 | 19.33 | 19.28 | 1480352 |
| 1725489600 | 19.29 | 0.05 | 0.26 | 19.25 | 19.29 | 19.24 | 1719543 |
| 1725403200 | 19.24 | 0.07 | 0.37 | 19.2 | 19.25 | 19.18 | 2080448 |
| 1725057600 | 19.17 | 0.06 | 0.31 | 19.11 | 19.17 | 19.11 | 1336319 |
| 1724971200 | 19.11 | 0.02 | 0.10 | 19.08 | 19.12 | 19.07 | 1192843 |
| 1724884800 | 19.09 | 0 | 0.00 | 19.1 | 19.11 | 19.05 | 1292081 |
| 1724798400 | 19.09 | 0.01 | 0.05 | 19.08 | 19.09 | 19.06 | 851869 |
| 1724712000 | 19.08 | 0.03 | 0.16 | 19.08 | 19.09 | 19.05 | 1346444 |
| 1724452800 | 19.05 | 0.05 | 0.26 | 19.03 | 19.1 | 19.02 | 1452286 |
| 1724366400 | 19 | 0.05 | 0.26 | 19 | 19.02 | 18.95 | 1606353 |
| 1724280000 | 18.95 | 0.06 | 0.32 | 18.89 | 18.95 | 18.88 | 1226072 |
| 1724193600 | 18.89 | 0.05 | 0.27 | 18.81 | 18.9 | 18.81 | 1435346 |
| 1724107200 | 18.84 | 0.03 | 0.16 | 18.79 | 18.85 | 18.78 | 1277027 |
| 1723848000 | 18.81 | 0.11 | 0.59 | 18.7 | 18.91 | 18.69 | 1992931 |
| 1723761600 | 18.7 | -0.02 | -0.11 | 18.75 | 18.76 | 18.7 | 1389085 |
| 1723675200 | 18.72 | -0.02 | -0.11 | 18.75 | 18.75 | 18.69 | 1029790 |
| 1723588800 | 18.74 | 0.02 | 0.11 | 18.73 | 18.77 | 18.73 | 1233360 |
| 1723502400 | 18.72 | -0.2 | -1.06 | 18.71 | 18.74 | 18.66 | 1483619 |
| 1723243200 | 18.92 | -0.01 | -0.05 | 18.93 | 18.97 | 18.85 | 1630208 |
| 1723156800 | 18.93 | 0.02 | 0.11 | 18.94 | 18.99 | 18.9 | 1670057 |
| 1723070400 | 18.91 | 0.1 | 0.53 | 18.94 | 18.94 | 18.82 | 1841505 |
| 1722984000 | 18.81 | 0.1 | 0.53 | 18.86 | 18.87 | 18.745 | 1859854 |
| 1722897600 | 18.71 | -0.36 | -1.89 | 18.69 | 18.84 | 18.25 | 4140135 |
| 1722638400 | 19.07 | 0.01 | 0.05 | 19.05 | 19.1099 | 19 | 1667927 |
| 1722552000 | 19.06 | 0.07 | 0.37 | 19 | 19.07 | 18.99 | 1747370 |
| 1722465600 | 18.99 | 0.04 | 0.21 | 18.97 | 19 | 18.95 | 1298299 |
| 1722379200 | 18.95 | -0.03 | -0.16 | 18.99 | 18.99 | 18.94 | 981838 |
| 1722292800 | 18.98 | 0.01 | 0.05 | 19 | 19 | 18.92 | 974369 |
| 1722033600 | 18.97 | 0.02 | 0.11 | 19 | 19 | 18.935 | 841933 |
| 1721947200 | 18.95 | -0.02 | -0.11 | 18.98 | 18.98 | 18.94 | 1042952 |
| 1721860800 | 18.97 | -0.01 | -0.05 | 18.95 | 18.98 | 18.93 | 712312 |
| 1721774400 | 18.98 | 0.02 | 0.11 | 18.99 | 19 | 18.94 | 850338 |
| 1721688000 | 18.96 | 0.02 | 0.11 | 18.97 | 18.97 | 18.93 | 1090592 |
| 1721428800 | 18.94 | -0.03 | -0.16 | 18.99 | 18.99 | 18.92 | 2010765 |
| 1721342400 | 18.97 | 0 | 0.00 | 18.98 | 18.98 | 18.9 | 923767 |
| 1721256000 | 18.97 | 0.02 | 0.11 | 18.93 | 18.97 | 18.91 | 1040525 |
| 1721169600 | 18.95 | 0.05 | 0.26 | 18.91 | 18.95 | 18.87 | 1434666 |
| 1721083200 | 18.9 | 0.03 | 0.16 | 18.9 | 18.91 | 18.86 | 1677959 |
| 1720824000 | 18.87 | -0.01 | -0.05 | 18.89 | 18.92 | 18.87 | 1360079 |
| 1720737600 | 18.88 | -0.22 | -1.15 | 18.86 | 18.93 | 18.83 | 1749298 |
| 1720651200 | 19.1 | -0.03 | -0.16 | 19.14 | 19.14 | 19.08 | 2051846 |
| 1720564800 | 19.13 | 0.01 | 0.05 | 19.13 | 19.14 | 19.09 | 1449311 |
| 1720478400 | 19.12 | 0.05 | 0.26 | 19.07 | 19.12 | 19.06 | 1473829 |
| 1720219200 | 19.07 | 0.01 | 0.05 | 19.08 | 19.105 | 19.0001 | 1620513 |
| 1720040640 | 19.06 | 0 | 0.00 | 19.08 | 19.1 | 19.05 | 803604 |
| 1719960000 | 19.06 | 0.07 | 0.37 | 19.05 | 19.1 | 18.99 | 1351291 |
| 1719873600 | 18.99 | 0.2 | 1.06 | 18.83 | 19.08 | 18.765 | 2156727 |
| 1719614400 | 18.79 | 0 | 0.00 | 18.79 | 18.79 | 18.79 | 0 |
| 1719528000 | 18.79 | 0.01 | 0.05 | 18.8 | 18.86 | 18.76 | 944032 |
| 1719441600 | 18.78 | 0.01 | 0.05 | 18.7 | 18.78 | 18.695 | 789067 |
| 1719355200 | 18.77 | 0.02 | 0.11 | 18.8 | 18.8 | 18.66 | 953878 |
| 1719268800 | 18.75 | 0.03 | 0.16 | 18.73 | 18.75 | 18.61 | 1199166 |
| 1719009600 | 18.72 | -0.06 | -0.32 | 18.8 | 18.83 | 18.72 | 967356 |
| 1718923200 | 18.78 | 0.01 | 0.05 | 18.78 | 18.8 | 18.71 | 1338746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
