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 | 0.99 | 5.07692307692 | 19.5 | 20.65 | 19.27 | 4735984 | 20.16616558 | CS |
| 4 | -0.92 | -4.29705744979 | 21.41 | 21.48 | 19.27 | 5595666 | 20.22600608 | CS |
| 12 | 0.26 | 1.28521997034 | 20.23 | 23.29 | 19.27 | 4738005 | 21.05568011 | CS |
| 26 | -1.76 | -7.91011235955 | 22.25 | 23.29 | 19.1 | 4516757 | 21.03203136 | CS |
| 52 | -1.14 | -5.27045769764 | 21.63 | 23.43 | 19.1 | 3966299 | 21.48590095 | CS |
| 156 | -13.16 | -39.1084695394 | 33.65 | 34.13 | 19.1 | 3055913 | 24.2578861 | CS |
| 260 | -2.49 | -10.8355091384 | 22.98 | 34.65 | 19.1 | 2854698 | 25.23857917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744753200 | 20.46 | -0.09 | -0.44 | 20.59 | 20.65 | 20.36 | 2724869 |
| 1744666800 | 20.55 | 0.32 | 1.58 | 20.31 | 20.59 | 20.2 | 3001593 |
| 1744407600 | 20.23 | 0.07 | 0.35 | 20.07 | 20.5 | 20.04 | 4409993 |
| 1744321200 | 20.16 | 0.3 | 1.51 | 19.87 | 20.18 | 19.66 | 6374196 |
| 1744234800 | 19.86 | 0.18 | 0.91 | 19.5 | 20.31 | 19.27 | 7169270 |
| 1744148400 | 19.68 | -0.63 | -3.10 | 20.39 | 20.5 | 19.51 | 9031173 |
| 1744062000 | 20.31 | -0.29 | -1.41 | 20 | 20.47 | 19.82 | 8258536 |
| 1743802800 | 20.6 | 0.1 | 0.49 | 20.38 | 20.89 | 20.3 | 8184353 |
| 1743716400 | 20.5 | 0.46 | 2.30 | 20 | 20.5 | 19.91 | 5544935 |
| 1743630000 | 20.04 | -0.54 | -2.62 | 20.54 | 20.56 | 19.97 | 5059731 |
| 1743543600 | 20.58 | -0.06 | -0.29 | 20.6 | 20.63 | 20.43 | 3439469 |
| 1743457200 | 20.64 | 0.2 | 0.98 | 20.39 | 20.87 | 20.39 | 4415645 |
| 1743198000 | 20.44 | 0.01 | 0.05 | 20.5 | 20.58 | 20.31 | 3267689 |
| 1743111600 | 20.43 | 0.23 | 1.14 | 20.17 | 20.48 | 20.16 | 3457999 |
| 1743025200 | 20.2 | 0.31 | 1.56 | 19.9 | 20.22 | 19.78 | 4288352 |
| 1742938800 | 19.89 | 0.13 | 0.66 | 19.8 | 19.99 | 19.78 | 3975089 |
| 1742852400 | 19.76 | -0.23 | -1.15 | 20 | 20.09 | 19.7 | 7734803 |
| 1742593200 | 19.99 | -0.99 | -4.72 | 20.72 | 20.9 | 19.9 | 14722981 |
| 1742506800 | 20.98 | -0.39 | -1.82 | 21.36 | 21.37 | 20.91 | 4481821 |
| 1742420400 | 21.37 | -0.09 | -0.42 | 21.41 | 21.48 | 21.22 | 2370819 |
| 1742334000 | 21.46 | 0.01 | 0.05 | 21.49 | 21.56 | 21.26 | 2446872 |
| 1742247600 | 21.45 | -0.08 | -0.37 | 21.55 | 21.65 | 21.45 | 2932586 |
| 1741988400 | 21.53 | -0.14 | -0.65 | 21.57 | 21.58 | 21.45 | 3339567 |
| 1741902000 | 21.67 | -0.04 | -0.18 | 21.55 | 21.79 | 21.4 | 4891849 |
| 1741815600 | 21.71 | -0.45 | -2.03 | 22.06 | 22.06 | 21.69 | 6704278 |
| 1741729200 | 22.16 | -1.04 | -4.48 | 22.75 | 22.75 | 22.1 | 5900049 |
| 1741642800 | 23.2 | 0.48 | 2.11 | 22.69 | 23.29 | 22.69 | 6969865 |
| 1741387200 | 22.72 | 0.36 | 1.61 | 22.36 | 22.87 | 22.25 | 6264017 |
| 1741300800 | 22.36 | 0.3 | 1.36 | 22.03 | 22.49 | 22.01 | 4153112 |
| 1741214400 | 22.06 | -0.23 | -1.03 | 22.18 | 22.49 | 21.91 | 3920076 |
| 1741128000 | 22.29 | -0.19 | -0.85 | 22.23 | 22.53 | 22.23 | 4097536 |
| 1741041600 | 22.48 | 0.09 | 0.40 | 22.27 | 22.53 | 22.27 | 2979718 |
| 1740782400 | 22.39 | -0.01 | -0.04 | 22.5 | 22.56 | 22.2 | 4024605 |
| 1740696000 | 22.4 | -0.03 | -0.13 | 22.36 | 22.52 | 22.32 | 3581429 |
| 1740609600 | 22.43 | -0.06 | -0.27 | 22.44 | 22.57 | 22.33 | 3883279 |
| 1740523200 | 22.49 | 0.2 | 0.90 | 22.31 | 22.71 | 22.31 | 5502269 |
| 1740436800 | 22.29 | 0.1 | 0.45 | 22.16 | 22.41 | 22.16 | 4276748 |
| 1740177600 | 22.19 | 0.37 | 1.70 | 21.72 | 22.24 | 21.71 | 5064777 |
| 1740091200 | 21.82 | 0.14 | 0.65 | 21.59 | 21.96 | 21.56 | 2666251 |
| 1740004800 | 21.68 | 0.11 | 0.51 | 21.63 | 21.71 | 21.41 | 3312083 |
| 1739918400 | 21.57 | -0.23 | -1.06 | 21.78 | 21.8 | 21.55 | 3045038 |
| 1739572800 | 21.8 | 0.16 | 0.74 | 21.72 | 21.91 | 21.65 | 3902782 |
| 1739486400 | 21.64 | 0.78 | 3.74 | 21.23 | 21.66 | 21.13 | 6629310 |
| 1739400000 | 20.86 | 0.03 | 0.14 | 20.71 | 20.9 | 20.71 | 3367714 |
| 1739313600 | 20.83 | 0.1 | 0.48 | 20.7 | 20.88 | 20.62 | 3071556 |
| 1739227200 | 20.73 | 0.15 | 0.73 | 20.6 | 20.78 | 20.6 | 3367962 |
| 1738968000 | 20.58 | -0.32 | -1.53 | 20.84 | 20.84 | 20.46 | 5899446 |
| 1738881600 | 20.9 | 0.05 | 0.24 | 20.9 | 21.04 | 20.67 | 5838252 |
| 1738795200 | 20.85 | -0.22 | -1.04 | 21.11 | 21.17 | 20.85 | 8318291 |
| 1738708800 | 21.07 | -0.12 | -0.57 | 21.15 | 21.23 | 21.02 | 3591336 |
| 1738622400 | 21.19 | 0.11 | 0.52 | 20.41 | 21.25 | 20.41 | 4075561 |
| 1738363200 | 21.08 | 0.06 | 0.29 | 21 | 21.11 | 20.91 | 4565712 |
| 1738276800 | 21.02 | 0.19 | 0.91 | 20.8 | 21.16 | 20.74 | 3444692 |
| 1738190400 | 20.83 | -0.31 | -1.47 | 21.08 | 21.21 | 20.77 | 3398612 |
| 1738104000 | 21.14 | 0.2 | 0.96 | 21.05 | 21.25 | 20.94 | 3679617 |
| 1738017600 | 20.94 | 0.67 | 3.31 | 20.27 | 21.04 | 20.27 | 4364711 |
| 1737758400 | 20.27 | -0.05 | -0.25 | 20.31 | 20.44 | 20.26 | 2470023 |
| 1737672000 | 20.32 | -0.03 | -0.15 | 20.32 | 20.46 | 20.26 | 2829797 |
| 1737585600 | 20.35 | 0.17 | 0.84 | 20.23 | 20.42 | 20.08 | 4857595 |
| 1737499200 | 20.18 | -0.1 | -0.49 | 20.25 | 20.29 | 20.08 | 3922231 |
| 1737412800 | 20.28 | 0.14 | 0.70 | 20.19 | 20.35 | 20.18 | 1960174 |
| 1737153600 | 20.14 | 0.16 | 0.80 | 20.01 | 20.22 | 20 | 3876672 |
| 1737067200 | 19.98 | 0.38 | 1.94 | 19.62 | 20 | 19.62 | 3185720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
