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 | -0.892857142857 | 22.4 | 22.485 | 21.91 | 161449 | 22.22591265 | CS |
| 4 | 0.72 | 3.35195530726 | 21.48 | 22.485 | 21.35 | 131294 | 21.86851025 | CS |
| 12 | 3.62 | 19.4833153929 | 18.58 | 22.485 | 18.55 | 161623 | 20.4612368 | CS |
| 26 | 4.67 | 26.6400456361 | 17.53 | 22.485 | 17.505 | 166912 | 19.56319943 | CS |
| 52 | 5 | 29.0697674419 | 17.2 | 22.485 | 15.805 | 166412 | 18.35507166 | CS |
| 156 | 2.57 | 13.0922058074 | 19.63 | 22.485 | 14.2 | 186217 | 17.40966939 | CS |
| 260 | 6.41 | 40.5953134896 | 15.79 | 22.485 | 10.16 | 204848 | 16.64792984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 21.98 | -0.32 | -1.43 | 22.29 | 22.3 | 21.91 | 163045 |
| 1721256000 | 22.3 | -0.15 | -0.67 | 22.33 | 22.38 | 22.24 | 118195 |
| 1721169600 | 22.45 | 0.23 | 1.04 | 22.2 | 22.485 | 22.2 | 144925 |
| 1721083200 | 22.22 | 0.14 | 0.63 | 22.11 | 22.335 | 22.11 | 134911 |
| 1720824000 | 22.08 | -0.11 | -0.50 | 22.09 | 22.31 | 22.06 | 233991 |
| 1720737600 | 22.19 | -0.1 | -0.45 | 22.4 | 22.422 | 22.1016 | 175222 |
| 1720651200 | 22.29 | 0.33 | 1.50 | 22 | 22.33 | 21.98 | 155598 |
| 1720564800 | 21.96 | -0.04 | -0.18 | 22.06 | 22.08 | 21.93 | 176537 |
| 1720478400 | 22 | -0.01 | -0.05 | 22.05 | 22.0779 | 21.9101 | 127811 |
| 1720219200 | 22.01 | 0.28 | 1.29 | 21.71 | 22.02 | 21.66 | 155242 |
| 1720040640 | 21.73 | 0.2 | 0.93 | 21.53 | 21.73 | 21.5 | 49187 |
| 1719960000 | 21.53 | 0.1 | 0.47 | 21.36 | 21.53 | 21.35 | 120686 |
| 1719873600 | 21.43 | -0.06 | -0.28 | 21.37 | 21.5199 | 21.3601 | 144623 |
| 1719614400 | 21.49 | -0.09 | -0.42 | 21.6 | 21.65 | 21.49 | 95024 |
| 1719528000 | 21.58 | 0.09 | 0.42 | 21.57 | 21.62 | 21.51 | 102710 |
| 1719441600 | 21.49 | 0.12 | 0.56 | 21.35 | 21.52 | 21.35 | 132176 |
| 1719355200 | 21.37 | -0.03 | -0.14 | 21.39 | 21.51 | 21.36 | 101784 |
| 1719268800 | 21.4 | -0.14 | -0.65 | 21.55 | 21.59 | 21.35 | 122781 |
| 1719009600 | 21.54 | 0.06 | 0.28 | 21.48 | 21.55 | 21.43 | 81733 |
| 1718923200 | 21.48 | 0.07 | 0.33 | 21.48 | 21.48 | 21.3801 | 121454 |
| 1718750400 | 21.41 | 0 | 0.00 | 21.43 | 21.49 | 21.35 | 92163 |
| 1718664000 | 21.41 | 0.11 | 0.52 | 21.31 | 21.43 | 21.2101 | 95708 |
| 1718404800 | 21.3 | 0.13 | 0.61 | 21.1 | 21.34 | 21.06 | 149724 |
| 1718318400 | 21.17 | 0.09 | 0.43 | 21.18 | 21.2 | 20.93 | 96831 |
| 1718232000 | 21.08 | 0.28 | 1.35 | 20.945 | 21.26 | 20.945 | 124288 |
| 1718145600 | 20.8 | 0.04 | 0.19 | 20.8 | 20.83 | 20.71 | 59686 |
| 1718059200 | 20.76 | 0.07 | 0.34 | 20.61 | 20.82 | 20.61 | 74496 |
| 1717800000 | 20.69 | 0.02 | 0.10 | 20.535 | 20.81 | 20.535 | 72009 |
| 1717713600 | 20.67 | -0.09 | -0.43 | 20.79 | 20.79 | 20.64 | 79577 |
| 1717627200 | 20.76 | 0.31 | 1.52 | 20.5 | 20.76 | 20.4565 | 128718 |
| 1717540800 | 20.45 | -0.03 | -0.15 | 20.41 | 20.49 | 20.3645 | 82992 |
| 1717454400 | 20.48 | 0.04 | 0.20 | 20.49 | 20.5 | 20.29 | 149857 |
| 1717195200 | 20.44 | 0.35 | 1.74 | 20.22 | 20.44 | 20.1259 | 204132 |
| 1717108800 | 20.09 | -0.1 | -0.50 | 20.15 | 20.29 | 20.07 | 192280 |
| 1717022400 | 20.19 | -0.39 | -1.90 | 20.36 | 20.45 | 20.18 | 284118 |
| 1716936000 | 20.58 | -0.15 | -0.72 | 20.82 | 20.99 | 20.39 | 242289 |
| 1716590400 | 20.73 | 0.77 | 3.86 | 20.27 | 20.93 | 20.24 | 441595 |
| 1716504000 | 19.96 | -0.18 | -0.89 | 20.2 | 20.25 | 19.95 | 100095 |
| 1716417600 | 20.14 | -0.02 | -0.10 | 20.1 | 20.27 | 20.1 | 93313 |
| 1716331200 | 20.16 | 0.06 | 0.30 | 20.1 | 20.16369 | 20.085 | 179916 |
| 1716244800 | 20.1 | 0.04 | 0.20 | 20 | 20.14 | 20 | 164681 |
| 1715985600 | 20.06 | 0.01 | 0.05 | 20.05 | 20.0882 | 20 | 245322 |
| 1715899200 | 20.05 | 0 | 0.00 | 20.13 | 20.13 | 20.01 | 135021 |
| 1715812800 | 20.05 | 0.25 | 1.26 | 19.9 | 20.06 | 19.9 | 156662 |
| 1715726400 | 19.8 | 0.08 | 0.41 | 19.69 | 19.85 | 19.69 | 172938 |
| 1715640000 | 19.72 | 0.01 | 0.05 | 19.78 | 19.8 | 19.65 | 159888 |
| 1715380800 | 19.71 | 0.04 | 0.20 | 19.71 | 19.83 | 19.68 | 160181 |
| 1715294400 | 19.67 | 0.12 | 0.61 | 19.55 | 19.7 | 19.54 | 207011 |
| 1715208000 | 19.55 | 0.03 | 0.15 | 19.52 | 19.55 | 19.42 | 175269 |
| 1715121600 | 19.52 | 0.06 | 0.31 | 19.48 | 19.55 | 19.47 | 253252 |
| 1715035200 | 19.46 | 0.18 | 0.93 | 19.4 | 19.48 | 19.35 | 320931 |
| 1714776000 | 19.28 | 0.21 | 1.10 | 19.28 | 19.32 | 19.14 | 212774 |
| 1714689600 | 19.07 | 0.22 | 1.17 | 18.97 | 19.105 | 18.86 | 298206 |
| 1714603200 | 18.85 | -0.02 | -0.11 | 18.86 | 19.1 | 18.81 | 334034 |
| 1714516800 | 18.87 | -0.18 | -0.94 | 19 | 19.08 | 18.86 | 219132 |
| 1714430400 | 19.05 | 0.07 | 0.37 | 19.14 | 19.155 | 18.9801 | 227018 |
| 1714171200 | 18.98 | 0.26 | 1.39 | 18.88 | 19.03 | 18.88 | 112942 |
| 1714084800 | 18.72 | -0.11 | -0.58 | 18.58 | 18.7393 | 18.55 | 218872 |
| 1713998400 | 18.83 | 0.02 | 0.11 | 18.86 | 18.9 | 18.78 | 249956 |
| 1713912000 | 18.81 | 0.22 | 1.18 | 18.68 | 18.82 | 18.66 | 152620 |
| 1713825600 | 18.59 | 0.2 | 1.09 | 18.45 | 18.63 | 18.44 | 218428 |
| 1713566400 | 18.39 | -0.21 | -1.13 | 18.57 | 18.84 | 18.36 | 232671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
