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 | 0.63 | 2.95081967213 | 21.35 | 22.19 | 21.295 | 13079334 | 21.63520626 | CS |
| 4 | 0.56 | 2.61437908497 | 21.42 | 22.19 | 20.56 | 12011349 | 21.40273005 | CS |
| 12 | 2 | 10.01001001 | 19.98 | 22.19 | 19.4737 | 13886053 | 20.98144383 | CS |
| 26 | 3.95 | 21.9079312257 | 18.03 | 22.19 | 17.61 | 13179263 | 19.96097205 | CS |
| 52 | 5.43 | 32.8096676737 | 16.55 | 22.19 | 15.89 | 13690745 | 18.51491132 | CS |
| 156 | 5.78 | 35.6790123457 | 16.2 | 22.19 | 15.0124 | 14763549 | 17.86121635 | CS |
| 260 | 1.19 | 5.72390572391 | 20.79 | 22.58 | 9.42 | 14899381 | 17.17281673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 21.79 | 0.2 | 0.93 | 21.52 | 21.875 | 21.455 | 21985946 |
| 1726785600 | 21.59 | -0.02 | -0.09 | 21.8 | 21.835 | 21.55 | 11862927 |
| 1726699200 | 21.61 | 0.05 | 0.23 | 21.6 | 21.83 | 21.5925 | 10156044 |
| 1726612800 | 21.56 | 0.09 | 0.42 | 21.57 | 21.735 | 21.435 | 10255992 |
| 1726526400 | 21.47 | 0.33 | 1.56 | 21.35 | 21.55 | 21.295 | 11135763 |
| 1726267200 | 21.14 | 0.2 | 0.96 | 21.01 | 21.16 | 20.965 | 10005847 |
| 1726180800 | 20.94 | 0.11 | 0.53 | 20.86 | 21.02 | 20.72 | 9023022 |
| 1726094400 | 20.83 | -0.29 | -1.37 | 21.1 | 21.1 | 20.56 | 10562809 |
| 1726008000 | 21.12 | 0 | 0.00 | 21.17 | 21.235 | 20.96 | 9043376 |
| 1725921600 | 21.12 | -0.01 | -0.05 | 21.17 | 21.285 | 21.05 | 11850882 |
| 1725662400 | 21.13 | -0.35 | -1.63 | 21.49 | 21.59 | 21.04 | 11478204 |
| 1725576000 | 21.48 | 0.07 | 0.33 | 21.55 | 21.58 | 21.375 | 9092972 |
| 1725489600 | 21.41 | -0.15 | -0.70 | 21.51 | 21.63 | 21.29 | 14874609 |
| 1725403200 | 21.56 | -0.01 | -0.05 | 21.44 | 21.65 | 21.22 | 11944021 |
| 1725057600 | 21.57 | 0.15 | 0.70 | 21.35 | 21.59 | 21.305 | 26376216 |
| 1724971200 | 21.42 | 0.09 | 0.42 | 21.41 | 21.475 | 21.22 | 8562026 |
| 1724884800 | 21.33 | -0.06 | -0.28 | 21.36 | 21.42 | 21.21 | 8326637 |
| 1724798400 | 21.39 | -0.03 | -0.14 | 21.44 | 21.53 | 21.3 | 10979135 |
| 1724712000 | 21.42 | 0.14 | 0.66 | 21.42 | 21.5 | 21.33 | 10699209 |
| 1724452800 | 21.28 | 0.28 | 1.33 | 21.07 | 21.385 | 20.98 | 11379717 |
| 1724366400 | 21 | 0.03 | 0.14 | 20.97 | 21.1 | 20.89 | 7766940 |
| 1724280000 | 20.97 | -0.06 | -0.29 | 21.12 | 21.15 | 20.84 | 11349034 |
| 1724193600 | 21.03 | -0.33 | -1.54 | 21.31 | 21.4 | 20.945 | 9770439 |
| 1724107200 | 21.36 | 0.28 | 1.33 | 21.08 | 21.37 | 21.02 | 10009736 |
| 1723848000 | 21.08 | -0.03 | -0.14 | 21.11 | 21.14 | 20.986 | 8169509 |
| 1723761600 | 21.11 | 0.15 | 0.72 | 21.12 | 21.2 | 20.91 | 12282458 |
| 1723675200 | 20.96 | 0.04 | 0.19 | 20.94 | 21.04 | 20.84 | 7946992 |
| 1723588800 | 20.92 | 0 | 0.00 | 20.87 | 21 | 20.655 | 9484587 |
| 1723502400 | 20.92 | -0.1 | -0.48 | 21.08 | 21.097 | 20.82 | 7603459 |
| 1723243200 | 21.02 | -0.05 | -0.24 | 21.1 | 21.1 | 20.795 | 13389178 |
| 1723156800 | 21.07 | 0.27 | 1.30 | 20.8 | 21.18 | 20.8 | 10588218 |
| 1723070400 | 20.8 | 0.14 | 0.68 | 20.87 | 21.29 | 20.8 | 15593465 |
| 1722984000 | 20.66 | 0.58 | 2.89 | 20.21 | 20.85 | 20.065 | 19899347 |
| 1722897600 | 20.08 | -0.6 | -2.90 | 19.94 | 20.17 | 19.68 | 18835482 |
| 1722638400 | 20.68 | -0.39 | -1.85 | 20.98 | 21.065 | 20.51 | 18953966 |
| 1722552000 | 21.07 | -0.06 | -0.28 | 21.17 | 21.205 | 20.93 | 12096330 |
| 1722465600 | 21.13 | -0.59 | -2.72 | 21.58 | 21.6255 | 21.11 | 15293887 |
| 1722379200 | 21.72 | 0.43 | 2.02 | 21.34 | 21.8 | 21.275 | 16671603 |
| 1722292800 | 21.29 | -0.08 | -0.37 | 21.44 | 21.46 | 21.14 | 13806124 |
| 1722033600 | 21.37 | 0.3 | 1.42 | 21.15 | 21.43 | 21.14 | 12648914 |
| 1721947200 | 21.07 | 0.02 | 0.10 | 21.06 | 21.29 | 21.01 | 21586320 |
| 1721860800 | 21.05 | -0.57 | -2.64 | 21.63 | 21.66 | 21.05 | 20633389 |
| 1721774400 | 21.62 | -0.23 | -1.05 | 21.82 | 21.82 | 21.56 | 20814399 |
| 1721688000 | 21.85 | 0.36 | 1.68 | 21.5 | 21.86 | 21.5 | 15590361 |
| 1721428800 | 21.49 | 0.44 | 2.09 | 21.11 | 21.79 | 21.1 | 26882584 |
| 1721342400 | 21.05 | 0.52 | 2.53 | 20.46 | 21.45 | 20.44 | 42321901 |
| 1721256000 | 20.53 | 0.29 | 1.43 | 20.3 | 20.57 | 20.275 | 23389607 |
| 1721169600 | 20.24 | 0.07 | 0.35 | 20.55 | 20.55 | 20.03 | 14688946 |
| 1721083200 | 20.17 | -0.02 | -0.10 | 20.28 | 20.38 | 20.15 | 13844432 |
| 1720824000 | 20.19 | 0.03 | 0.15 | 20.24 | 20.315 | 20.09 | 18488796 |
| 1720737600 | 20.16 | 0.06 | 0.30 | 20.11 | 20.2 | 20.0139 | 15623494 |
| 1720651200 | 20.1 | 0.11 | 0.55 | 19.99 | 20.11 | 19.9 | 9648073 |
| 1720564800 | 19.99 | 0.08 | 0.40 | 19.85 | 20.14 | 19.835 | 13993648 |
| 1720478400 | 19.91 | 0.02 | 0.10 | 19.89 | 19.995 | 19.795 | 9640535 |
| 1720219200 | 19.89 | -0.07 | -0.35 | 19.96 | 19.98 | 19.77 | 11916114 |
| 1720040640 | 19.96 | 0.24 | 1.22 | 19.83 | 20.075 | 19.76 | 11016115 |
| 1719960000 | 19.72 | -0.07 | -0.35 | 19.93 | 19.93 | 19.4737 | 12815457 |
| 1719873600 | 19.79 | 0.03 | 0.15 | 19.98 | 20.01 | 19.68 | 10741888 |
| 1719614400 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1719528000 | 19.76 | 0.02 | 0.10 | 19.78 | 19.885 | 19.62 | 10531026 |
| 1719441600 | 19.74 | -0.36 | -1.79 | 20.1 | 20.135 | 19.71 | 13503239 |
| 1719355200 | 20.1 | -0.01 | -0.05 | 20.11 | 20.16 | 20.005 | 10026153 |
| 1719268800 | 20.11 | 0.4 | 2.03 | 19.78 | 20.19 | 19.74 | 11998339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
