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 | 0.81 | 3.90173410405 | 20.76 | 22.05 | 20.25 | 33497 | 21.27035567 | CS |
| 4 | 3.76 | 21.1117349803 | 17.81 | 22.39 | 16.55 | 39115 | 19.86917832 | CS |
| 12 | 4.18 | 24.0368027602 | 17.39 | 22.39 | 15.93 | 26148 | 18.5571959 | CS |
| 26 | 2.92 | 15.6568364611 | 18.65 | 22.39 | 15.93 | 26140 | 17.97556676 | CS |
| 52 | 1.57 | 7.85 | 20 | 22.39 | 15.93 | 29718 | 18.59678295 | CS |
| 156 | -8.09 | -27.2757923129 | 29.66 | 37.3599 | 15.93 | 59271 | 23.63948278 | CS |
| 260 | -2.08 | -8.79492600423 | 23.65 | 39.6099 | 9.76 | 59410 | 23.32416641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 21.57 | -0.18 | -0.83 | 21.75 | 22.05 | 21.31 | 29440 |
| 1726785600 | 21.75 | 0.51 | 2.40 | 21.5 | 22.05 | 21.4674 | 32886 |
| 1726699200 | 21.24 | 0.4 | 1.92 | 20.74 | 21.4399 | 20.71 | 39583 |
| 1726612800 | 20.84 | -0.19 | -0.90 | 21.03 | 21.33 | 20.84 | 37405 |
| 1726526400 | 21.03 | 0.28 | 1.35 | 20.61 | 21.05 | 20.25 | 32416 |
| 1726267200 | 20.75 | 0.11 | 0.53 | 20.72 | 21.06 | 20.55 | 38546 |
| 1726180800 | 20.64 | -0.13 | -0.63 | 20.75 | 21.085 | 20.48 | 54117 |
| 1726094400 | 20.77 | 4.01 | 23.93 | 19 | 22.39 | 19 | 284417 |
| 1726008000 | 16.76 | 0.07 | 0.42 | 16.82 | 16.82 | 16.55 | 32545 |
| 1725921600 | 16.69 | -0.4 | -2.34 | 17.02 | 17.09 | 16.69 | 24307 |
| 1725662400 | 17.09 | -0.25 | -1.44 | 17.21 | 17.38 | 17.09 | 9438 |
| 1725576000 | 17.34 | 0.22 | 1.29 | 17.13 | 17.6157 | 17.03 | 15549 |
| 1725489600 | 17.12 | -0.1 | -0.58 | 17.06 | 17.44 | 16.78 | 21854 |
| 1725403200 | 17.22 | 0.25 | 1.47 | 16.95 | 17.25 | 16.7601 | 18302 |
| 1725057600 | 16.97 | -0.06 | -0.35 | 16.99 | 17.2 | 16.95 | 12022 |
| 1724971200 | 17.03 | -0.19 | -1.10 | 17.2 | 17.275 | 16.865 | 29752 |
| 1724884800 | 17.22 | -0.14 | -0.81 | 17.22 | 17.4 | 17.15 | 11886 |
| 1724798400 | 17.36 | -0.23 | -1.31 | 17.48 | 17.6668 | 17.23 | 9823 |
| 1724712000 | 17.59 | -0.3 | -1.68 | 17.81 | 17.89 | 17.45 | 18335 |
| 1724452800 | 17.89 | 0.13 | 0.73 | 17.84 | 18.0525 | 17.79 | 12053 |
| 1724366400 | 17.76 | -0.19 | -1.06 | 17.89 | 17.89 | 17.63 | 6739 |
| 1724280000 | 17.95 | 0.05 | 0.28 | 18 | 18.1 | 17.9 | 15772 |
| 1724193600 | 17.9 | 0.45 | 2.58 | 17.58 | 17.99 | 17.4 | 39685 |
| 1724107200 | 17.45 | 0.65 | 3.87 | 16.93 | 17.45 | 16.8789 | 26385 |
| 1723848000 | 16.8 | -0.01 | -0.06 | 16.83 | 17 | 16.719999 | 22541 |
| 1723761600 | 16.81 | 0.15 | 0.90 | 16.82 | 16.92 | 16.66 | 13152 |
| 1723675200 | 16.66 | -0.23 | -1.36 | 16.75 | 17.0563 | 16.66 | 9571 |
| 1723588800 | 16.89 | -0.14 | -0.82 | 17.03 | 17.27 | 16.73 | 13202 |
| 1723502400 | 17.03 | 0.09 | 0.53 | 17.09 | 17.19 | 16.99 | 11260 |
| 1723243200 | 16.94 | 0.51 | 3.10 | 16.54 | 16.99 | 16.41 | 25748 |
| 1723156800 | 16.43 | 0.5 | 3.14 | 16.12 | 16.43 | 16.12 | 11992 |
| 1723070400 | 15.93 | -0.87 | -5.18 | 16.88 | 17.19 | 15.93 | 40567 |
| 1722984000 | 16.8 | -0.21 | -1.23 | 17.1 | 17.22 | 16.665 | 46680 |
| 1722897600 | 17.01 | -0.27 | -1.56 | 17.1 | 17.28 | 16.831 | 35035 |
| 1722638400 | 17.28 | -0.11 | -0.63 | 17.24 | 17.32 | 16.87 | 35255 |
| 1722552000 | 17.39 | -0.19 | -1.08 | 17.45 | 17.57 | 17.32 | 14835 |
| 1722465600 | 17.58 | 0.46 | 2.69 | 17.3 | 17.69 | 17.235 | 21844 |
| 1722379200 | 17.12 | -0.42 | -2.39 | 17.11 | 17.32 | 16.9 | 19468 |
| 1722292800 | 17.54 | -0.16 | -0.90 | 17.75 | 17.75 | 17.5 | 27293 |
| 1722033600 | 17.7 | -0.1 | -0.56 | 18 | 18 | 17.29 | 27278 |
| 1721947200 | 17.8 | 0.41 | 2.36 | 17.3 | 18 | 17.3 | 40664 |
| 1721860800 | 17.39 | -0.02 | -0.11 | 17.52 | 17.6799 | 17.164 | 20639 |
| 1721774400 | 17.41 | -0.09 | -0.51 | 17.5 | 17.66 | 17.23 | 26137 |
| 1721688000 | 17.5 | 0.14 | 0.81 | 17.42 | 17.5 | 17.214 | 18512 |
| 1721428800 | 17.36 | -0.23 | -1.31 | 17.52 | 17.57 | 17.3 | 10315 |
| 1721342400 | 17.59 | -0.22 | -1.24 | 17.9 | 17.97 | 17.59 | 14811 |
| 1721256000 | 17.81 | 0.09 | 0.51 | 17.75 | 17.87 | 17.7 | 2489 |
| 1721169600 | 17.72 | 0.12 | 0.68 | 17.49 | 17.89 | 17.4401 | 36380 |
| 1721083200 | 17.6 | 0.15 | 0.86 | 17.61 | 17.875 | 17.47 | 18373 |
| 1720824000 | 17.45 | 0.17 | 0.98 | 17.2 | 17.5942 | 17.18 | 8965 |
| 1720737600 | 17.28 | 0 | 0.00 | 17.4 | 17.56 | 17.1 | 12212 |
| 1720651200 | 17.28 | 0.21 | 1.23 | 17.07 | 17.37 | 17.07 | 6242 |
| 1720564800 | 17.07 | -0.44 | -2.51 | 17.37 | 17.95 | 16.95 | 20525 |
| 1720478400 | 17.51 | -0.22 | -1.24 | 17.69 | 17.7734 | 17.36 | 11079 |
| 1720219200 | 17.73 | 0.05 | 0.28 | 17.54 | 17.9378 | 17.54 | 17695 |
| 1720040640 | 17.68 | 0.14 | 0.80 | 17.54 | 17.7457 | 17.3633 | 9710 |
| 1719960000 | 17.54 | 0.1 | 0.57 | 17.43 | 17.62 | 17.22 | 12153 |
| 1719873600 | 17.44 | -0.05 | -0.29 | 17.39 | 17.57 | 17.14 | 13660 |
| 1719614400 | 17.49 | 0 | 0.00 | 17.49 | 17.49 | 17.49 | 0 |
| 1719528000 | 17.49 | -0.14 | -0.79 | 17.75 | 17.75 | 17.38 | 6919 |
| 1719441600 | 17.63 | 0.52 | 3.04 | 17.23 | 17.65 | 17.1 | 22129 |
| 1719355200 | 17.11 | -0.28 | -1.61 | 17.37 | 17.61 | 17.06 | 9569 |
| 1719268800 | 17.39 | 0.33 | 1.93 | 17.25 | 17.66 | 17.07 | 17681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
