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 | 0.195 | 1.02631578947 | 19 | 19.7599 | 18.72 | 775805 | 19.32768637 | CS |
| 4 | -0.745 | -3.73620862588 | 19.94 | 20.35 | 18.55 | 789214 | 19.55442413 | CS |
| 12 | -0.595 | -3.00656897423 | 19.79 | 22.18 | 18.4 | 715826 | 19.90844372 | CS |
| 26 | -2.185 | -10.2198316183 | 21.38 | 25.52 | 18.4 | 722504 | 21.52301674 | CS |
| 52 | -4.705 | -19.6861924686 | 23.9 | 25.949 | 18.4 | 652183 | 22.38597552 | CS |
| 156 | -5.865 | -23.4038308061 | 25.06 | 33.65 | 18.4 | 530230 | 23.89124758 | CS |
| 260 | -5.865 | -23.4038308061 | 25.06 | 33.65 | 18.4 | 316285 | 23.89124758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 19.43 | 0 | 0.00 | 19.44 | 19.58 | 19.195 | 786969 |
| 1741732800 | 19.43 | 0.18 | 0.94 | 19.45 | 19.7 | 19.35 | 594074 |
| 1741646400 | 19.25 | -0.26 | -1.33 | 19.51 | 19.7599 | 18.95 | 804805 |
| 1741390800 | 19.51 | 0.52 | 2.74 | 19.1 | 19.69 | 18.97 | 943048 |
| 1741304400 | 18.99 | -0.1 | -0.52 | 19 | 19.24 | 18.72 | 736144 |
| 1741218000 | 19.09 | -0.03 | -0.16 | 18.83 | 19.145 | 18.55 | 814854 |
| 1741131600 | 19.12 | -0.28 | -1.44 | 19.34 | 19.445 | 18.68 | 1155622 |
| 1741045200 | 19.4 | -0.6 | -3.00 | 20.2 | 20.35 | 19.16 | 1036546 |
| 1740786000 | 20 | 0.5 | 2.56 | 19.54 | 20.1 | 19.53 | 1104086 |
| 1740699600 | 19.5 | 0.03 | 0.15 | 19.25 | 19.865 | 18.9 | 879075 |
| 1740613200 | 19.47 | -0.02 | -0.10 | 19.6 | 19.74 | 19.32 | 762817 |
| 1740526800 | 19.49 | -0.14 | -0.71 | 19.63 | 19.785 | 19.32 | 775639 |
| 1740440400 | 19.63 | -0.38 | -1.90 | 20.05 | 20.16 | 19.62 | 464834 |
| 1740181200 | 20.01 | 0.03 | 0.15 | 19.86 | 20.1 | 19.75 | 904103 |
| 1740094800 | 19.98 | -0.05 | -0.25 | 19.96 | 20.2 | 19.8851 | 476199 |
| 1740008400 | 20.03 | 0.07 | 0.35 | 19.93 | 20.21 | 19.91 | 646531 |
| 1739922000 | 19.96 | 0.3 | 1.53 | 19.75 | 20.17 | 19.55 | 812836 |
| 1739576400 | 19.66 | -0.32 | -1.60 | 20.13 | 20.32 | 19.63 | 757737 |
| 1739490000 | 19.98 | 0.13 | 0.65 | 19.94 | 20.015 | 19.6 | 525170 |
| 1739403600 | 19.85 | -0.57 | -2.79 | 20.45 | 20.45 | 19.78 | 383657 |
| 1739317200 | 20.42 | 0.17 | 0.84 | 20.39 | 20.58 | 20.2653 | 462612 |
| 1739230800 | 20.25 | 0.54 | 2.74 | 19.83 | 20.33 | 19.83 | 488319 |
| 1738971600 | 19.71 | 0.04 | 0.20 | 19.62 | 19.86 | 19.53 | 410237 |
| 1738885200 | 19.67 | -0.64 | -3.15 | 20.45 | 20.45 | 19.53 | 530038 |
| 1738798800 | 20.31 | 0.05 | 0.25 | 20.26 | 20.39 | 19.99 | 595279 |
| 1738712400 | 20.26 | 0.24 | 1.20 | 19.85 | 20.35 | 19.84 | 468488 |
| 1738626000 | 20.02 | -0.12 | -0.60 | 20.11 | 20.13 | 19.76 | 454266 |
| 1738366800 | 20.14 | -0.63 | -3.03 | 20.72 | 20.72 | 20.08 | 580990 |
| 1738280400 | 20.77 | -0.15 | -0.72 | 20.98 | 21.13 | 20.615 | 476665 |
| 1738194000 | 20.92 | 0.08 | 0.38 | 20.87 | 20.965 | 20.6807 | 492248 |
| 1738107600 | 20.84 | 0.02 | 0.10 | 20.84 | 21.055 | 20.635 | 403109 |
| 1738021200 | 20.82 | -0.35 | -1.65 | 21.15 | 21.32 | 20.7 | 379253 |
| 1737762000 | 21.17 | -0.14 | -0.66 | 21.25 | 21.375 | 21.05 | 502558 |
| 1737675600 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1737589200 | 21.31 | -0.55 | -2.52 | 21.78 | 21.805 | 21.271 | 658855 |
| 1737502800 | 21.86 | -0.07 | -0.32 | 21.75 | 22.1 | 21.5971 | 604916 |
| 1737157200 | 21.93 | 0.27 | 1.25 | 21.83 | 22.03 | 21.6 | 538349 |
| 1737070800 | 21.66 | -0.34 | -1.55 | 21.9 | 22.155 | 21.56 | 703384 |
| 1736984400 | 22 | 0.43 | 1.99 | 21.86 | 22.18 | 21.72 | 913715 |
| 1736898000 | 21.57 | -0.08 | -0.37 | 21.65 | 21.88 | 21.21 | 612294 |
| 1736811600 | 21.65 | 0.38 | 1.79 | 21.59 | 21.91 | 21.29 | 1048794 |
| 1736552400 | 21.27 | 0.85 | 4.16 | 20.8 | 21.32 | 20.73 | 931530 |
| 1736379600 | 20.42 | 0.39 | 1.95 | 19.94 | 20.445 | 19.82 | 637675 |
| 1736293200 | 20.03 | 0.08 | 0.40 | 20.005 | 20.13 | 19.74 | 775641 |
| 1736206800 | 19.95 | 0.17 | 0.86 | 19.915 | 20.2326 | 19.831 | 668881 |
| 1735947600 | 19.78 | -0.04 | -0.20 | 19.96 | 20.09 | 19.73 | 500408 |
| 1735861200 | 19.82 | 0.64 | 3.34 | 19.46 | 19.98 | 19.375 | 715693 |
| 1735688400 | 19.18 | 0.33 | 1.75 | 18.89 | 19.34 | 18.885 | 964763 |
| 1735602000 | 18.85 | 0.3 | 1.62 | 18.7 | 19.105 | 18.56 | 544309 |
| 1735342800 | 18.55 | -0.22 | -1.17 | 18.83 | 18.97 | 18.46 | 625702 |
| 1735256400 | 18.77 | -0.01 | -0.05 | 18.67 | 18.925 | 18.52 | 657856 |
| 1735077840 | 18.78 | 0.21 | 1.13 | 18.51 | 19.04 | 18.42 | 538471 |
| 1734997200 | 18.57 | -0.18 | -0.96 | 18.8 | 18.8 | 18.4 | 1080996 |
| 1734738000 | 18.75 | -0.12 | -0.64 | 18.69 | 19.1 | 18.64 | 1656360 |
| 1734651600 | 18.87 | -0.63 | -3.23 | 19.9697 | 19.99 | 18.75 | 1436850 |
| 1734565200 | 19.5 | -1.06 | -5.16 | 20.5 | 20.695 | 19.49 | 810307 |
| 1734478800 | 20.56 | -0.43 | -2.05 | 20.87 | 20.87 | 20.22 | 1012765 |
| 1734392400 | 20.99 | -0.24 | -1.13 | 21.13 | 21.155 | 20.91 | 813620 |
| 1734133200 | 21.23 | -0.35 | -1.62 | 21.55 | 21.64 | 21.18 | 765429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
