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 | 0.57 | 2.68487988695 | 21.23 | 22 | 20.84 | 284788 | 21.58059138 | CS |
| 4 | -0.4 | -1.8018018018 | 22.2 | 22.59 | 20.84 | 311041 | 21.59266237 | CS |
| 12 | -1.4 | -6.03448275862 | 23.2 | 24.54 | 20.84 | 346457 | 22.0566504 | CS |
| 26 | -2.055 | -8.61454621673 | 23.855 | 27.48 | 20.84 | 347748 | 23.74013756 | CS |
| 52 | 1.22 | 5.92808551992 | 20.58 | 30.3193 | 18.75 | 521079 | 23.70121532 | CS |
| 156 | -3.93 | -15.2739992227 | 25.73 | 30.3193 | 14.62 | 638807 | 21.3804455 | CS |
| 260 | 14.35 | 192.617449664 | 7.45 | 30.3193 | 2.61 | 531287 | 20.66245358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 21.8 | 0.15 | 0.69 | 21.5 | 22.055 | 21.5 | 212585 |
| 1738712400 | 21.65 | 0.46 | 2.17 | 21.26 | 21.91 | 21.22 | 230964 |
| 1738626000 | 21.19 | -0.39 | -1.81 | 21.54 | 21.54 | 20.84 | 296741 |
| 1738366800 | 21.58 | -0.24 | -1.10 | 21.87 | 22 | 21.43 | 319032 |
| 1738280400 | 21.82 | 0.13 | 0.60 | 21.72 | 22 | 21.53 | 283932 |
| 1738194000 | 21.69 | 0.58 | 2.75 | 21.23 | 21.7 | 21.1 | 293272 |
| 1738107600 | 21.11 | 0.01 | 0.05 | 21.23 | 21.36 | 20.98 | 316255 |
| 1738021200 | 21.1 | -0.04 | -0.19 | 21.11 | 21.45 | 21 | 277989 |
| 1737762000 | 21.14 | 0.04 | 0.19 | 21.45 | 21.45 | 20.93 | 347778 |
| 1737675600 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737589200 | 21.1 | -0.24 | -1.12 | 21.31 | 21.39 | 21.05 | 414774 |
| 1737502800 | 21.34 | -0.05 | -0.23 | 21.3809 | 21.53 | 21.18 | 519689 |
| 1737157200 | 21.39 | -0.19 | -0.88 | 21.5 | 21.76 | 21.36 | 301983 |
| 1737070800 | 21.58 | -0.58 | -2.62 | 22.01 | 22.1 | 21.49 | 244529 |
| 1736984400 | 22.16 | -0.2 | -0.89 | 22.5 | 22.51 | 21.95 | 301715 |
| 1736898000 | 22.36 | 0.18 | 0.81 | 22.22 | 22.38 | 21.98 | 216564 |
| 1736811600 | 22.18 | 0.14 | 0.64 | 22.04 | 22.2399 | 21.86 | 239702 |
| 1736552400 | 22.04 | -0.4 | -1.78 | 22.49 | 22.59 | 21.775 | 481300 |
| 1736379600 | 22.44 | 0.06 | 0.27 | 22.2 | 22.44 | 22.065 | 201476 |
| 1736293200 | 22.38 | 0.36 | 1.63 | 22.04 | 22.4 | 21.9 | 277814 |
| 1736206800 | 22.02 | -0.54 | -2.39 | 22.735 | 22.87 | 21.96 | 285940 |
| 1735947600 | 22.56 | -0.13 | -0.57 | 22.7208 | 22.7599 | 22.3145 | 303234 |
| 1735861200 | 22.69 | 0.86 | 3.94 | 22.16 | 22.7193 | 22.11 | 307980 |
| 1735688400 | 21.83 | 0.13 | 0.60 | 21.74 | 22.1 | 21.61 | 233744 |
| 1735602000 | 21.7 | -0.1 | -0.46 | 21.65 | 21.7395 | 21.41 | 330698 |
| 1735342800 | 21.8 | -0.21 | -0.95 | 21.835 | 21.9837 | 21.69 | 203410 |
| 1735256400 | 22.01 | -0.1 | -0.45 | 22.04 | 22.16 | 21.87 | 221142 |
| 1735077840 | 22.11 | 0.31 | 1.42 | 21.8 | 22.35 | 21.7 | 146439 |
| 1734997200 | 21.8 | 0.55 | 2.59 | 21.25 | 21.9199 | 21.25 | 251987 |
| 1734738000 | 21.25 | 0.04 | 0.19 | 21.22 | 21.65 | 21.16 | 406003 |
| 1734651600 | 21.21 | -0.14 | -0.66 | 21.5 | 21.78 | 21.1 | 391958 |
| 1734565200 | 21.35 | 0.04 | 0.19 | 21.385 | 21.89 | 21.26 | 304298 |
| 1734478800 | 21.31 | 0.03 | 0.14 | 21.2 | 21.52 | 20.9 | 387055 |
| 1734392400 | 21.28 | -0.46 | -2.12 | 21.61 | 21.6223 | 21.2 | 402885 |
| 1734133200 | 21.74 | -0.11 | -0.50 | 21.93 | 22.03 | 21.36 | 278774 |
| 1734046800 | 21.85 | 0.08 | 0.37 | 21.7 | 21.87 | 21.44 | 329106 |
| 1733960400 | 21.77 | -0.54 | -2.42 | 22.4708 | 22.4898 | 21.52 | 331782 |
| 1733874000 | 22.31 | 0.28 | 1.27 | 22.115 | 22.43 | 22 | 231269 |
| 1733787600 | 22.03 | 0.02 | 0.09 | 22.09 | 22.3 | 21.95 | 314979 |
| 1733528400 | 22.01 | -0.29 | -1.30 | 22.3 | 22.3 | 21.88 | 333071 |
| 1733442000 | 22.3 | -0.16 | -0.71 | 22.85 | 22.94 | 22.19 | 377226 |
| 1733355600 | 22.46 | 0.64 | 2.93 | 22.15 | 22.625 | 22.01 | 405586 |
| 1733269200 | 21.82 | -0.13 | -0.59 | 22.1999 | 22.557 | 21.71 | 636711 |
| 1733182800 | 21.95 | 0.49 | 2.28 | 21.5 | 22.04 | 21.4 | 527514 |
| 1732917840 | 21.46 | -0.07 | -0.33 | 21.56 | 21.6399 | 21.33 | 264350 |
| 1732750800 | 21.53 | -0.05 | -0.23 | 21.5 | 21.84 | 21.35 | 435683 |
| 1732664400 | 21.58 | -0.25 | -1.15 | 21.81 | 21.8838 | 21.44 | 431207 |
| 1732578000 | 21.83 | -0.43 | -1.93 | 22.26 | 22.42 | 21.815 | 699710 |
| 1732318800 | 22.26 | -0.59 | -2.58 | 21.99 | 22.48 | 21.985 | 382272 |
| 1732232400 | 22.85 | -0.48 | -2.06 | 23.33 | 23.33 | 22.73 | 517683 |
| 1732146000 | 23.33 | -0.27 | -1.14 | 23.73 | 24.0969 | 23.21 | 463054 |
| 1732059600 | 23.6 | -0.07 | -0.30 | 23.4 | 23.64 | 23.3 | 383506 |
| 1731973200 | 23.67 | 0.02 | 0.08 | 23.79 | 24 | 23.55 | 310916 |
| 1731714000 | 23.65 | -0.17 | -0.71 | 23.7 | 23.8 | 23.4 | 306859 |
| 1731627600 | 23.82 | -0.6 | -2.46 | 24.145 | 24.185 | 23.48 | 539086 |
| 1731541200 | 24.42 | 1.17 | 5.03 | 23.2 | 24.54 | 23.15 | 466054 |
| 1731454800 | 23.25 | -0.01 | -0.04 | 23.3 | 23.6 | 23.03 | 491977 |
| 1731368400 | 23.26 | -1.32 | -5.37 | 24.46 | 24.5 | 23.06 | 766603 |
| 1731109200 | 24.58 | -0.15 | -0.61 | 24.65 | 24.93 | 24.24 | 608189 |
| 1731022800 | 24.73 | 0.14 | 0.57 | 24.76 | 25.08 | 24.51 | 358122 |
| 1730936400 | 24.59 | 0.37 | 1.53 | 23.9236 | 24.655 | 23.72 | 390935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
