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 | 2.41769547325 | 19.44 | 21.23 | 19.39 | 233120 | 20.90817221 | CS |
| 4 | 0.01 | 0.0502512562814 | 19.9 | 21.23 | 18.75 | 144127 | 20.02776987 | CS |
| 12 | 3.27 | 19.6514423077 | 16.64 | 21.44 | 16.64 | 147725 | 19.8309421 | CS |
| 26 | 2.06 | 11.5406162465 | 17.85 | 21.44 | 15.35 | 152713 | 18.18911556 | CS |
| 52 | -1.57 | -7.30912476723 | 21.48 | 26 | 15.35 | 163913 | 19.33804043 | CS |
| 156 | -13.31 | -40.0662251656 | 33.22 | 44.56 | 15.35 | 247031 | 27.04201172 | CS |
| 260 | 4.11 | 26.0126582278 | 15.8 | 44.56 | 4.75 | 314904 | 24.25920592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 20.4 | -0.27 | -1.31 | 20.5 | 20.8 | 20.21 | 72406 |
| 1732833600 | 20.67 | 0.33 | 1.62 | 20.01 | 20.93 | 20.01 | 67321 |
| 1732747200 | 20.34 | -0.61 | -2.91 | 20.93 | 21.19 | 20.24 | 105737 |
| 1732660800 | 20.95 | -0.11 | -0.52 | 20.77 | 21.23 | 20.46 | 243609 |
| 1732574400 | 21.06 | 1.89 | 9.86 | 19.44 | 21.06 | 19.39 | 676529 |
| 1732315200 | 19.17 | -0.08 | -0.42 | 19.25 | 19.27 | 18.94 | 93598 |
| 1732228800 | 19.25 | 0.18 | 0.94 | 19.16 | 19.43 | 19.04 | 92149 |
| 1732142400 | 19.07 | -0.05 | -0.26 | 19.01 | 19.28 | 18.87 | 103023 |
| 1732056000 | 19.12 | -0.57 | -2.89 | 19.88 | 19.88 | 19.08 | 105174 |
| 1731969600 | 19.69 | 0.74 | 3.91 | 18.75 | 19.82 | 18.75 | 191727 |
| 1731710400 | 18.95 | -0.42 | -2.17 | 19.25 | 19.59 | 18.91 | 102174 |
| 1731624000 | 19.37 | -0.1 | -0.51 | 19.48 | 19.75 | 19.05 | 148027 |
| 1731537600 | 19.47 | -0.29 | -1.47 | 19.68 | 19.94 | 19.32 | 97242 |
| 1731451200 | 19.76 | 0.3 | 1.54 | 19.99 | 20.15 | 19.17 | 131340 |
| 1731364800 | 19.46 | 0.19 | 0.99 | 19.25 | 19.52 | 18.85 | 102953 |
| 1731105600 | 19.27 | 0.11 | 0.57 | 19 | 19.59 | 19 | 62874 |
| 1731019200 | 19.16 | -0.75 | -3.77 | 19.03 | 19.95 | 19 | 192083 |
| 1730932800 | 19.91 | 0.13 | 0.66 | 19.7 | 20.06 | 18.85 | 183041 |
| 1730846400 | 19.78 | -0.06 | -0.30 | 19.99 | 20.24 | 19.64 | 52694 |
| 1730760000 | 19.84 | -0.08 | -0.40 | 19.9 | 20.28 | 19.72 | 58834 |
| 1730497200 | 19.92 | 0.73 | 3.80 | 19.23 | 20.15 | 19.18 | 120235 |
| 1730410800 | 19.19 | -0.22 | -1.13 | 19.43 | 19.49 | 19.04 | 95055 |
| 1730324400 | 19.41 | -0.15 | -0.77 | 19.6 | 19.89 | 19.36 | 107034 |
| 1730238000 | 19.56 | -0.63 | -3.12 | 20.01 | 20.01 | 19.26 | 107257 |
| 1730151600 | 20.19 | -0.68 | -3.26 | 20.84 | 20.84 | 19.84 | 158141 |
| 1729892400 | 20.87 | 0.84 | 4.19 | 20.26 | 21.44 | 20.15 | 115192 |
| 1729806000 | 20.03 | 0.42 | 2.14 | 19.61 | 20.28 | 19.61 | 120202 |
| 1729719600 | 19.61 | -0.72 | -3.54 | 20.37 | 20.81 | 19.54 | 123969 |
| 1729633200 | 20.33 | 0.17 | 0.84 | 20.6 | 21.11 | 20.29 | 164794 |
| 1729546800 | 20.16 | 0.14 | 0.70 | 19.93 | 20.43 | 19.92 | 82786 |
| 1729287600 | 20.02 | -0.54 | -2.63 | 19.76 | 20.45 | 19.73 | 184538 |
| 1729201200 | 20.56 | -0.12 | -0.58 | 20.72 | 20.88 | 20.24 | 143851 |
| 1729114800 | 20.68 | -0.33 | -1.57 | 20.93 | 21.18 | 20.54 | 197111 |
| 1729028400 | 21.01 | 0.35 | 1.69 | 20.75 | 21.06 | 20.3 | 230832 |
| 1728682800 | 20.66 | 0.41 | 2.02 | 20.1 | 20.83 | 20.09 | 122106 |
| 1728596400 | 20.25 | -0.49 | -2.36 | 20.77 | 20.77 | 20 | 189215 |
| 1728510000 | 20.74 | 1 | 5.07 | 19.65 | 20.83 | 19.49 | 237602 |
| 1728423600 | 19.74 | -0.08 | -0.40 | 19.69 | 19.78 | 19.41 | 195820 |
| 1728337200 | 19.82 | -0.08 | -0.40 | 19.45 | 19.92 | 19.05 | 138768 |
| 1728078000 | 19.9 | -0.72 | -3.49 | 20.69 | 20.8 | 19.77 | 112680 |
| 1727991600 | 20.62 | 0.05 | 0.24 | 20.44 | 20.64 | 20.17 | 78763 |
| 1727905200 | 20.57 | -0.03 | -0.15 | 20.48 | 20.77 | 20.17 | 82355 |
| 1727818800 | 20.6 | 0.3 | 1.48 | 20.29 | 20.74 | 20 | 132943 |
| 1727732400 | 20.3 | 0.5 | 2.53 | 19.5 | 20.44 | 19.5 | 146546 |
| 1727473200 | 19.8 | 0.01 | 0.05 | 19.87 | 20.07 | 19.62 | 91084 |
| 1727386800 | 19.79 | 0.24 | 1.23 | 19.64 | 20.02 | 19.49 | 122280 |
| 1727300400 | 19.55 | -0.52 | -2.59 | 20 | 20.13 | 19.49 | 121398 |
| 1727214000 | 20.07 | 0.6 | 3.08 | 19.54 | 20.1 | 19.42 | 185353 |
| 1727127600 | 19.47 | -0.03 | -0.15 | 19.41 | 19.78 | 19.4 | 442186 |
| 1726868400 | 19.5 | -0.2 | -1.02 | 19.53 | 19.95 | 19.49 | 268139 |
| 1726782000 | 19.7 | 0.63 | 3.30 | 19.31 | 20 | 19.31 | 167626 |
| 1726695600 | 19.07 | -0.19 | -0.99 | 19.15 | 19.53 | 18.55 | 183500 |
| 1726609200 | 19.26 | 0.85 | 4.62 | 18.46 | 19.33 | 18.45 | 195693 |
| 1726522800 | 18.41 | 0.11 | 0.60 | 18.25 | 18.46 | 17.98 | 107008 |
| 1726263600 | 18.3 | 0.96 | 5.54 | 17.4 | 18.35 | 17.4 | 245739 |
| 1726177200 | 17.34 | 0.27 | 1.58 | 17.02 | 17.67 | 17.02 | 90202 |
| 1726090800 | 17.07 | -0.08 | -0.47 | 17.03 | 17.31 | 16.97 | 62928 |
| 1726004400 | 17.15 | 0.4 | 2.39 | 16.88 | 17.22 | 16.53 | 286092 |
| 1725918000 | 16.75 | 0.13 | 0.78 | 16.64 | 16.94 | 16.64 | 104454 |
| 1725658800 | 16.62 | -0.02 | -0.12 | 16.64 | 16.94 | 16.55 | 98457 |
| 1725572400 | 16.64 | 0.28 | 1.71 | 16.42 | 17.01 | 16.42 | 66290 |
| 1725486000 | 16.36 | 0 | 0.00 | 16.39 | 16.91 | 16.329999 | 72363 |
| 1725399600 | 16.36 | -0.34 | -2.04 | 16.579999 | 16.579999 | 16.28 | 146812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
