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 | -0.43 | -2.07328833173 | 20.74 | 20.76 | 20.31 | 13467 | 20.56825891 | CS |
| 4 | 0.48 | 2.42057488654 | 19.83 | 20.76 | 19.53 | 11369 | 20.24317477 | CS |
| 12 | 0.51 | 2.57575757576 | 19.8 | 20.76 | 18.82 | 19104 | 19.86262915 | CS |
| 26 | -0.8 | -3.78967314069 | 21.11 | 22.25 | 18.75 | 18846 | 20.27357519 | CS |
| 52 | -0.54 | -2.58992805755 | 20.85 | 22.25 | 17.195 | 21376 | 19.93000906 | CS |
| 156 | -4.59 | -18.4337349398 | 24.9 | 26.57 | 16.1119 | 31144 | 21.18709927 | CS |
| 260 | -4.59 | -18.4337349398 | 24.9 | 26.57 | 16.1119 | 31144 | 21.18709927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 20.31 | -0.13 | -0.64 | 20.6 | 20.6 | 20.31 | 9757 |
| 1721688000 | 20.4401 | -0.11 | -0.53 | 20.64 | 20.76 | 20.4401 | 7336 |
| 1721428800 | 20.55 | -0.05 | -0.24 | 20.63 | 20.68 | 20.48 | 14074 |
| 1721342400 | 20.6 | 0.05 | 0.24 | 20.6 | 20.69 | 20.4701 | 17734 |
| 1721256000 | 20.55 | -0.06 | -0.29 | 20.62 | 20.7277 | 20.47 | 15166 |
| 1721169600 | 20.61 | 0.02 | 0.10 | 20.74 | 20.75 | 20.5801 | 10874 |
| 1721083200 | 20.59 | 0.02 | 0.10 | 20.57 | 20.68 | 20.48 | 13689 |
| 1720824000 | 20.57 | 0.16 | 0.78 | 20.52 | 20.67 | 20.52 | 11425 |
| 1720737600 | 20.41 | 0.26 | 1.29 | 20.17 | 20.51 | 20.17 | 10426 |
| 1720651200 | 20.15 | 0.14 | 0.70 | 20.01 | 20.22 | 19.95 | 11242 |
| 1720564800 | 20.01 | -0.18 | -0.89 | 20.19 | 20.19 | 20.01 | 6565 |
| 1720478400 | 20.19 | 0.02 | 0.10 | 20.17 | 20.22 | 19.98 | 9817 |
| 1720219200 | 20.17 | 0.13 | 0.65 | 20.04 | 20.23 | 19.8901 | 5285 |
| 1720040640 | 20.04 | 0.18 | 0.91 | 19.94 | 20.2 | 19.775 | 10533 |
| 1719960000 | 19.86 | 0.08 | 0.40 | 19.87 | 19.9 | 19.61 | 6778 |
| 1719873600 | 19.78 | -0.07 | -0.35 | 19.73 | 19.81 | 19.53 | 15568 |
| 1719614400 | 19.85 | -0.01 | -0.05 | 19.76 | 19.93 | 19.66 | 25082 |
| 1719528000 | 19.86 | 0.12 | 0.61 | 19.76 | 19.9 | 19.7017 | 10674 |
| 1719441600 | 19.74 | -0.01 | -0.05 | 19.73 | 19.85 | 19.66 | 10598 |
| 1719355200 | 19.75 | 0.03 | 0.15 | 19.83 | 19.86 | 19.74 | 14708 |
| 1719268800 | 19.72 | 0.04 | 0.20 | 19.62 | 19.88 | 19.6 | 11431 |
| 1719009600 | 19.68 | -0.05 | -0.25 | 19.74 | 19.8299 | 19.6 | 31321 |
| 1718923200 | 19.73 | -0.13 | -0.65 | 19.76 | 20.01 | 19.64 | 25849 |
| 1718750400 | 19.86 | 0.1 | 0.51 | 19.76 | 19.9702 | 19.76 | 24472 |
| 1718664000 | 19.76 | -0.1 | -0.50 | 19.69 | 19.99 | 19.67 | 27264 |
| 1718404800 | 19.86 | -0.18 | -0.90 | 19.82 | 20.07 | 19.8 | 14348 |
| 1718318400 | 20.04 | -0.11 | -0.55 | 20.2 | 20.33 | 19.96 | 15437 |
| 1718232000 | 20.15 | 0.24 | 1.21 | 20.255 | 20.4599 | 20.07 | 14317 |
| 1718145600 | 19.91 | -0.31 | -1.53 | 20.27 | 20.27 | 19.87 | 28108 |
| 1718059200 | 20.22 | -0.14 | -0.69 | 20.32 | 20.3887 | 20.16 | 12747 |
| 1717800000 | 20.36 | -0.06 | -0.29 | 20.28 | 20.41 | 20.27 | 16502 |
| 1717713600 | 20.42 | 0.08 | 0.39 | 20.34 | 20.48 | 19.99 | 17109 |
| 1717627200 | 20.34 | 0.01 | 0.05 | 20.4 | 20.41 | 20.07 | 14373 |
| 1717540800 | 20.33 | 0.14 | 0.69 | 20.22 | 20.41 | 20.16 | 23506 |
| 1717454400 | 20.19 | 0.01 | 0.05 | 20.05 | 20.25 | 20.0201 | 49061 |
| 1717195200 | 20.18 | 0.95 | 4.94 | 19.4 | 20.23 | 19.29 | 98008 |
| 1717108800 | 19.23 | 0.17 | 0.89 | 19.17 | 19.39 | 19.0303 | 13750 |
| 1717022400 | 19.06 | -0.17 | -0.88 | 19.18 | 19.26 | 19 | 25052 |
| 1716936000 | 19.23 | 0.03 | 0.16 | 19.3 | 19.33 | 19.1121 | 20169 |
| 1716590400 | 19.2 | 0.12 | 0.63 | 19.1 | 19.3254 | 19 | 11677 |
| 1716504000 | 19.08 | -0.04 | -0.21 | 19.25 | 19.3065 | 18.82 | 36777 |
| 1716417600 | 19.12 | -0.11 | -0.57 | 19.16 | 19.3199 | 19.04 | 12350 |
| 1716331200 | 19.23 | 0.03 | 0.16 | 19.27 | 19.42 | 19.14 | 21147 |
| 1716244800 | 19.2 | -0.1 | -0.52 | 19.3 | 19.4464 | 19.2 | 14247 |
| 1715985600 | 19.3 | -0.21 | -1.08 | 19.41 | 19.485 | 19.2001 | 15334 |
| 1715899200 | 19.51 | -0.27 | -1.37 | 19.57 | 19.57 | 19.4075 | 12955 |
| 1715812800 | 19.78 | 0.04 | 0.20 | 19.91 | 19.95 | 19.48 | 39036 |
| 1715726400 | 19.74 | 0.26 | 1.33 | 19.57 | 19.75 | 19.4941 | 24104 |
| 1715640000 | 19.48 | 0.01 | 0.05 | 19.57 | 19.6299 | 19.36 | 8736 |
| 1715380800 | 19.47 | -0.12 | -0.61 | 19.56 | 19.7299 | 19.29 | 16448 |
| 1715294400 | 19.59 | -0.29 | -1.46 | 19.82 | 19.82 | 19.5515 | 15340 |
| 1715208000 | 19.88 | -0.03 | -0.15 | 19.95 | 20.01 | 19.52 | 22383 |
| 1715121600 | 19.91 | 0.03 | 0.15 | 20.08 | 20.2537 | 19.8076 | 20203 |
| 1715035200 | 19.88 | 0 | 0.00 | 19.96 | 20.03 | 19.82 | 11069 |
| 1714776000 | 19.88 | 0.32 | 1.64 | 19.74 | 19.98 | 19.5607 | 10931 |
| 1714689600 | 19.56 | 0 | 0.00 | 19.6 | 19.71 | 19.49 | 13126 |
| 1714603200 | 19.56 | -0.16 | -0.81 | 19.7 | 19.75 | 19.38 | 29296 |
| 1714516800 | 19.72 | -0.07 | -0.35 | 19.8 | 19.8 | 19.53 | 44149 |
| 1714430400 | 19.79 | 0.15 | 0.76 | 19.8 | 19.99 | 19.6253 | 38191 |
| 1714171200 | 19.64 | -0.22 | -1.11 | 19.93 | 20.0811 | 19.64 | 21597 |
| 1714084800 | 19.86 | -0.21 | -1.05 | 19.72 | 19.91 | 19.7001 | 9272 |
| 1713998400 | 20.07 | 0.08 | 0.40 | 19.98 | 20.17 | 19.69 | 70952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
