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 | 1.425 | 6.06125053169 | 23.51 | 26.2 | 23.35 | 40014 | 25.17890897 | CS |
| 4 | 4.435 | 21.6341463415 | 20.5 | 26.2 | 19.7 | 33969 | 22.73379843 | CS |
| 12 | 5.005 | 25.112895133 | 19.93 | 26.2 | 19.45 | 24601 | 21.39458322 | CS |
| 26 | 1.875 | 8.13096270598 | 23.06 | 26.2 | 19.02 | 23062 | 20.87088014 | CS |
| 52 | 4.565 | 22.410407462 | 20.37 | 26.2 | 18.51 | 22290 | 21.13983952 | CS |
| 156 | 2.315 | 10.234305924 | 22.62 | 29.69 | 15.32 | 22022 | 22.04915505 | CS |
| 260 | 12.845 | 106.244830438 | 12.09 | 29.69 | 7.13 | 23566 | 19.54015474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 25.88 | -0.05 | -0.19 | 25.98 | 26 | 24.82 | 22894 |
| 1721946900 | 25.93 | 0.5 | 1.97 | 25.4 | 26.2 | 25.13 | 52948 |
| 1721860500 | 25.43 | 1.19 | 4.91 | 24.52 | 25.72 | 24.4 | 56881 |
| 1721774100 | 24.24 | 0.3 | 1.25 | 23.89 | 24.8125 | 23.89 | 41906 |
| 1721687700 | 23.94 | 0.49 | 2.09 | 23.51 | 24 | 23.35 | 14848 |
| 1721428500 | 23.45 | 0.14 | 0.60 | 23.59 | 23.85 | 23.43 | 19193 |
| 1721342100 | 23.31 | -0.57 | -2.39 | 23.73 | 23.965 | 23.27 | 28904 |
| 1721255700 | 23.88 | 0.3 | 1.27 | 23.45 | 24 | 23.45 | 39106 |
| 1721169300 | 23.58 | 1.09 | 4.85 | 22.75 | 23.73 | 22.75 | 49899 |
| 1721082900 | 22.49 | 0.92 | 4.27 | 21.77 | 22.59 | 21.77 | 30735 |
| 1720823700 | 21.57 | 0.06 | 0.28 | 21.51 | 21.88 | 21.42 | 26933 |
| 1720737300 | 21.51 | 0.96 | 4.67 | 20.69 | 21.55 | 20.69 | 47872 |
| 1720650900 | 20.55 | 0.39 | 1.93 | 20.23 | 20.57 | 20.15 | 28267 |
| 1720564500 | 20.16 | 0.14 | 0.70 | 20.29 | 20.29 | 19.89 | 28749 |
| 1720478100 | 20.02 | 0.25 | 1.26 | 19.99 | 20.1 | 19.836 | 31768 |
| 1720218900 | 19.77 | -0.41 | -2.03 | 20.04 | 20.18 | 19.7 | 43386 |
| 1720040640 | 20.18 | -0.19 | -0.93 | 20.35 | 20.5 | 20.18 | 13463 |
| 1719959700 | 20.37 | -0.09 | -0.44 | 20.57 | 20.57 | 20.35 | 11696 |
| 1719873300 | 20.46 | -0.04 | -0.20 | 20.5 | 20.66 | 20.45 | 42775 |
| 1719614100 | 20.5 | 0.36 | 1.79 | 20.25 | 20.75 | 20.18 | 107294 |
| 1719527700 | 20.14 | 0.12 | 0.60 | 20.18 | 20.19 | 20 | 11516 |
| 1719441300 | 20.02 | 0.02 | 0.10 | 19.84 | 20.18 | 19.84 | 13937 |
| 1719354900 | 20 | -0.03 | -0.15 | 20.01 | 20.14 | 19.995 | 9664 |
| 1719268500 | 20.03 | 0.18 | 0.91 | 19.96 | 20.28 | 19.93 | 19001 |
| 1719009300 | 19.85 | 0.21 | 1.07 | 19.62 | 19.96 | 19.62 | 40695 |
| 1718922900 | 19.64 | 0.08 | 0.41 | 19.45 | 19.74 | 19.45 | 11130 |
| 1718750100 | 19.56 | -0.1 | -0.51 | 19.72 | 19.96 | 19.55 | 18936 |
| 1718663700 | 19.66 | 0.03 | 0.15 | 19.69 | 19.75 | 19.45 | 16154 |
| 1718404500 | 19.63 | -0.1 | -0.51 | 19.71 | 19.83 | 19.46 | 18523 |
| 1718318100 | 19.73 | -0.1 | -0.50 | 19.78 | 19.89 | 19.53 | 14428 |
| 1718231700 | 19.83 | 0.05 | 0.25 | 19.995 | 20.17 | 19.8228 | 13717 |
| 1718145300 | 19.78 | -0.07 | -0.35 | 19.72 | 19.82 | 19.66 | 12816 |
| 1718058900 | 19.85 | -0.16 | -0.80 | 20.12 | 20.12 | 19.76 | 19389 |
| 1717799700 | 20.01 | -0.14 | -0.69 | 20.03 | 20.19 | 19.97 | 14008 |
| 1717713300 | 20.15 | -0.04 | -0.20 | 20.13 | 20.15 | 19.9625 | 8548 |
| 1717626900 | 20.19 | 0.1 | 0.50 | 20.06 | 20.195 | 20.02 | 18391 |
| 1717540500 | 20.09 | -0.3 | -1.47 | 20.26 | 20.3836 | 20.052 | 18325 |
| 1717454100 | 20.39 | 0.24 | 1.19 | 20.38 | 20.47 | 20.11 | 35618 |
| 1717194900 | 20.15 | 0.03 | 0.15 | 20.18 | 20.48 | 20.1 | 13015 |
| 1717108500 | 20.12 | 0.31 | 1.56 | 20.02 | 20.24 | 19.878 | 11165 |
| 1717022100 | 19.81 | -0.52 | -2.56 | 20.11 | 20.1607 | 19.685 | 18047 |
| 1716935700 | 20.33 | -0.07 | -0.34 | 20.405 | 20.4199 | 20.1 | 5612 |
| 1716590100 | 20.4 | -0.32 | -1.54 | 20.65 | 20.69 | 20.255 | 36327 |
| 1716503700 | 20.72 | -0.08 | -0.38 | 20.73 | 20.975 | 20.5 | 47731 |
| 1716417300 | 20.8 | 0.53 | 2.61 | 20.17 | 20.975 | 19.962 | 63202 |
| 1716330900 | 20.27 | 0.08 | 0.40 | 20.19 | 20.31 | 20.0701 | 23375 |
| 1716244500 | 20.19 | -0.27 | -1.32 | 20.37 | 20.76 | 20 | 22238 |
| 1715985300 | 20.46 | -0.13 | -0.63 | 20.75 | 20.76 | 20.46 | 17063 |
| 1715898900 | 20.59 | 0.02 | 0.10 | 20.76 | 20.76 | 20.59 | 16947 |
| 1715812500 | 20.57 | 0.22 | 1.08 | 20.39 | 20.57 | 20.31 | 16173 |
| 1715726100 | 20.35 | 0.02 | 0.10 | 20.47 | 20.5 | 20.195 | 21171 |
| 1715639700 | 20.33 | -0.03 | -0.15 | 20.48 | 20.48 | 20.22 | 9467 |
| 1715380500 | 20.36 | -0.14 | -0.68 | 20.5 | 20.5 | 20.1318 | 27189 |
| 1715294100 | 20.5 | 0.25 | 1.23 | 20.36 | 20.5 | 20.3 | 17058 |
| 1715207700 | 20.25 | 0.13 | 0.65 | 19.92 | 20.32 | 19.92 | 16959 |
| 1715121300 | 20.12 | -0.03 | -0.15 | 20.16 | 20.5199 | 20.12 | 17994 |
| 1715034900 | 20.15 | 0.16 | 0.80 | 19.93 | 20.265 | 19.93 | 15828 |
| 1714775700 | 19.99 | 0.01 | 0.05 | 20 | 20.19 | 19.91 | 23257 |
| 1714689300 | 19.98 | 0.35 | 1.78 | 19.85 | 20 | 19.63 | 24586 |
| 1714602900 | 19.63 | 0.23 | 1.19 | 19.55 | 19.965 | 19.55 | 12555 |
| 1714516500 | 19.4 | -0.27 | -1.37 | 19.67 | 19.67 | 19.26 | 18254 |
| 1714430100 | 19.67 | 0.09 | 0.46 | 19.5 | 19.84 | 19.3 | 33222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
