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 | -1.14 | -5.12129380054 | 22.26 | 22.41 | 21.1 | 96206 | 21.85655127 | CS |
| 4 | -0.44 | -2.04081632653 | 21.56 | 22.68 | 21.1 | 88136 | 21.95426208 | CS |
| 12 | 1.45 | 7.37163192679 | 19.67 | 22.68 | 19.5 | 82901 | 21.16574535 | CS |
| 26 | 1.92 | 10 | 19.2 | 22.68 | 18.96 | 83870 | 20.45538297 | CS |
| 52 | 2.42 | 12.9411764706 | 18.7 | 22.68 | 15.8655 | 82359 | 19.16082555 | CS |
| 156 | -2.22 | -9.51156812339 | 23.34 | 25.7 | 15.1 | 111032 | 19.02072072 | CS |
| 260 | 3.74 | 21.5189873418 | 17.38 | 25.7 | 10.668 | 122227 | 18.54786708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 21.12 | -0.21 | -0.98 | 21.34 | 21.445 | 21.1 | 72280 |
| 1721342400 | 21.33 | -0.24 | -1.11 | 21.65 | 21.6987 | 21.21 | 105784 |
| 1721256000 | 21.57 | -0.55 | -2.49 | 21.85 | 21.8799 | 21.51 | 98215 |
| 1721169600 | 22.12 | -0.01 | -0.05 | 22.11 | 22.25 | 22.07 | 80923 |
| 1721083200 | 22.13 | -0.06 | -0.27 | 22.16 | 22.41 | 22.03 | 97565 |
| 1720824000 | 22.19 | -0.07 | -0.31 | 22.26 | 22.378 | 22.13 | 103362 |
| 1720737600 | 22.26 | -0.34 | -1.50 | 22.52 | 22.5999 | 22.18 | 144283 |
| 1720651200 | 22.6 | 0.17 | 0.76 | 22.56 | 22.62 | 22.43 | 87215 |
| 1720564800 | 22.43 | -0.06 | -0.27 | 22.61 | 22.67 | 22.36 | 69442 |
| 1720478400 | 22.49 | 0.09 | 0.40 | 22.44 | 22.68 | 22.31 | 98542 |
| 1720219200 | 22.4 | 0.1 | 0.45 | 22.33 | 22.43 | 22.31 | 57551 |
| 1720040640 | 22.3 | 0.26 | 1.18 | 22.07 | 22.32 | 22.05 | 45066 |
| 1719960000 | 22.04 | 0.19 | 0.87 | 21.85 | 22.055 | 21.82 | 87207 |
| 1719873600 | 21.85 | -0.04 | -0.18 | 21.89 | 22 | 21.75 | 94119 |
| 1719614400 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1719528000 | 21.89 | 0.28 | 1.30 | 21.63 | 21.89 | 21.565 | 77980 |
| 1719441600 | 21.61 | 0.15 | 0.70 | 21.48 | 21.61 | 21.425 | 63445 |
| 1719355200 | 21.46 | 0.1 | 0.47 | 21.51 | 21.51 | 21.295 | 81210 |
| 1719268800 | 21.36 | -0.17 | -0.79 | 21.57 | 21.65 | 21.3 | 98943 |
| 1719009600 | 21.53 | -0.17 | -0.78 | 21.56 | 21.635 | 21.42 | 72799 |
| 1718923200 | 21.7 | -0.01 | -0.05 | 21.75 | 21.96 | 21.617 | 91619 |
| 1718750400 | 21.71 | 0.05 | 0.23 | 21.61 | 21.71 | 21.5725 | 63719 |
| 1718664000 | 21.66 | 0.2 | 0.93 | 21.5 | 21.69 | 21.4501 | 127822 |
| 1718404800 | 21.46 | 0.04 | 0.19 | 21.42 | 21.4884 | 21.2807 | 74212 |
| 1718318400 | 21.42 | 0.02 | 0.09 | 21.5 | 21.5 | 21.28 | 69977 |
| 1718232000 | 21.4 | 0.12 | 0.56 | 21.39 | 21.5 | 21.3501 | 69506 |
| 1718145600 | 21.28 | 0.25 | 1.19 | 20.91 | 21.28 | 20.91 | 49077 |
| 1718059200 | 21.03 | -0.11 | -0.52 | 21.12 | 21.2198 | 20.86 | 148977 |
| 1717800000 | 21.14 | -0.01 | -0.05 | 21.04 | 21.306 | 21.04 | 53372 |
| 1717713600 | 21.15 | 0 | 0.00 | 21.1 | 21.19 | 21.01 | 97555 |
| 1717627200 | 21.15 | 0.34 | 1.63 | 20.88 | 21.15 | 20.78 | 68407 |
| 1717540800 | 20.81 | 0.09 | 0.43 | 20.77 | 20.87 | 20.65 | 81520 |
| 1717454400 | 20.72 | 0.06 | 0.29 | 20.8 | 20.8899 | 20.59 | 61737 |
| 1717195200 | 20.66 | 0.07 | 0.34 | 20.74 | 20.93 | 20.34 | 92572 |
| 1717108800 | 20.59 | -0.04 | -0.19 | 20.64 | 20.759 | 20.5 | 71285 |
| 1717022400 | 20.63 | -0.22 | -1.06 | 20.66 | 20.8 | 20.61 | 71968 |
| 1716936000 | 20.85 | -0.03 | -0.14 | 20.96 | 20.99 | 20.76 | 56711 |
| 1716590400 | 20.88 | 0.19 | 0.92 | 20.71 | 20.92 | 20.7 | 58818 |
| 1716504000 | 20.69 | -0.28 | -1.34 | 20.99 | 21 | 20.57 | 44818 |
| 1716417600 | 20.97 | -0.02 | -0.10 | 21.01 | 21.11 | 20.9 | 67470 |
| 1716331200 | 20.99 | 0 | 0.00 | 20.98 | 21.03 | 20.9 | 70189 |
| 1716244800 | 20.99 | 0.17 | 0.82 | 20.9 | 21 | 20.8601 | 70102 |
| 1715985600 | 20.82 | -0.05 | -0.24 | 20.89 | 20.96 | 20.8 | 81159 |
| 1715899200 | 20.87 | 0.01 | 0.05 | 20.92 | 20.94 | 20.7809 | 71451 |
| 1715812800 | 20.86 | 0.17 | 0.82 | 20.7 | 20.8699 | 20.5895 | 74660 |
| 1715726400 | 20.69 | 0.28 | 1.37 | 20.42 | 20.69 | 20.42 | 72615 |
| 1715640000 | 20.41 | 0 | 0.00 | 20.54 | 20.6624 | 20.36 | 62066 |
| 1715380800 | 20.41 | -0.15 | -0.73 | 20.68 | 20.6999 | 20.29 | 118524 |
| 1715294400 | 20.56 | 0.23 | 1.13 | 20.4 | 20.629 | 20.3938 | 67015 |
| 1715208000 | 20.33 | -0.37 | -1.79 | 20.59 | 20.67 | 20.27 | 104382 |
| 1715121600 | 20.7 | 0.18 | 0.88 | 20.54 | 20.76 | 20.49 | 112679 |
| 1715035200 | 20.52 | 0.22 | 1.08 | 20.45 | 20.5599 | 20.27 | 92260 |
| 1714776000 | 20.3 | 0.43 | 2.16 | 20.12 | 20.3169 | 20.0692 | 81707 |
| 1714689600 | 19.87 | 0.28 | 1.43 | 19.79 | 19.925 | 19.5 | 61261 |
| 1714603200 | 19.59 | -0.17 | -0.86 | 19.74 | 19.93 | 19.564 | 102243 |
| 1714516800 | 19.76 | 0.11 | 0.56 | 19.69 | 19.78 | 19.56 | 129164 |
| 1714430400 | 19.65 | 0.06 | 0.31 | 19.71 | 19.782 | 19.5318 | 80686 |
| 1714171200 | 19.59 | 0.12 | 0.62 | 19.67 | 19.83 | 19.55 | 82628 |
| 1714084800 | 19.47 | -0.17 | -0.87 | 19.53 | 19.53 | 19.24 | 53912 |
| 1713998400 | 19.64 | -0.14 | -0.71 | 19.9 | 20 | 19.61 | 97282 |
| 1713912000 | 19.78 | 0.33 | 1.70 | 19.63 | 19.79 | 19.5101 | 98368 |
| 1713825600 | 19.45 | 0.09 | 0.46 | 19.34 | 19.52 | 19.24 | 89839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
