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 | -0.6047 | -2.83099250936 | 21.36 | 22.47 | 20.7553 | 1015984 | 21.87863112 | CS |
| 4 | 0.2053 | 0.99902676399 | 20.55 | 22.47 | 18.95 | 846439 | 21.09826031 | CS |
| 12 | 0.0953 | 0.461277831559 | 20.66 | 22.47 | 18.95 | 748207 | 20.62770389 | CS |
| 26 | 3.9253 | 23.3232323232 | 16.83 | 22.47 | 15.44 | 679601 | 19.15907752 | CS |
| 52 | 4.8253 | 30.2906465788 | 15.93 | 22.47 | 15.425 | 697637 | 18.08669742 | CS |
| 156 | 3.0653 | 17.3278688525 | 17.69 | 22.47 | 11.145 | 800176 | 15.76516525 | CS |
| 260 | 2.2953 | 12.4339111593 | 18.46 | 22.47 | 9.41 | 1332923 | 15.72177245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 21.68 | -0.43 | -1.94 | 21.8 | 22.14 | 21.6 | 714545 |
| 1741045200 | 22.11 | -0.19 | -0.85 | 22.36 | 22.46 | 21.73 | 1661037 |
| 1740786000 | 22.3 | 0.98 | 4.60 | 22 | 22.47 | 21.67 | 1218012 |
| 1740699600 | 21.32 | -0.09 | -0.42 | 21.34 | 21.66 | 21.2 | 656380 |
| 1740613200 | 21.41 | -0.01 | -0.05 | 21.36 | 21.72 | 21.26 | 831048 |
| 1740526800 | 21.42 | 0.48 | 2.29 | 21.1 | 21.75 | 21 | 886810 |
| 1740440400 | 20.94 | 0.02 | 0.10 | 20.95 | 21.34 | 20.77 | 922559 |
| 1740181200 | 20.92 | 0.01 | 0.05 | 21.17 | 21.68 | 20.91 | 954205 |
| 1740094800 | 20.91 | 0.84 | 4.19 | 21.1 | 21.93 | 20.17 | 1332492 |
| 1740008400 | 20.07 | -0.05 | -0.25 | 19.9 | 20.17 | 19.81 | 890767 |
| 1739922000 | 20.12 | -0.48 | -2.33 | 20.57 | 20.605 | 18.95 | 1270748 |
| 1739576400 | 20.6 | 0.04 | 0.19 | 20.58 | 20.73 | 20.4452 | 445730 |
| 1739490000 | 20.56 | 0.12 | 0.59 | 20.58 | 20.74 | 20.32 | 614380 |
| 1739403600 | 20.44 | -0.69 | -3.27 | 20.86 | 20.9 | 20.41 | 655835 |
| 1739317200 | 21.13 | 0.04 | 0.19 | 20.85 | 21.15 | 20.82 | 401473 |
| 1739230800 | 21.09 | 0.42 | 2.03 | 20.72 | 21.51 | 20.66 | 1351792 |
| 1738971600 | 20.67 | -0.17 | -0.82 | 20.82 | 20.845 | 20.48 | 456466 |
| 1738885200 | 20.84 | 0.29 | 1.41 | 20.58 | 20.92 | 20.54 | 362245 |
| 1738798800 | 20.55 | 0.12 | 0.59 | 20.55 | 20.71 | 20.35 | 465728 |
| 1738712400 | 20.43 | 0.4 | 2.00 | 20.03 | 20.5 | 19.94 | 546888 |
| 1738626000 | 20.03 | -0.28 | -1.38 | 20.02 | 20.25 | 19.595 | 603018 |
| 1738366800 | 20.31 | -0.44 | -2.12 | 20.63 | 20.74 | 20.155 | 596977 |
| 1738280400 | 20.75 | 0.13 | 0.63 | 20.82 | 20.97 | 20.62 | 680913 |
| 1738194000 | 20.62 | -0.15 | -0.72 | 20.71 | 20.8 | 20.39 | 544708 |
| 1738107600 | 20.77 | -0.08 | -0.38 | 20.9 | 21.05 | 20.71 | 384633 |
| 1738021200 | 20.85 | 0.2 | 0.97 | 20.64 | 20.96 | 20.51 | 879564 |
| 1737762000 | 20.65 | 0.31 | 1.52 | 20.62 | 20.775 | 20.55 | 306196 |
| 1737675600 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1737589200 | 20.34 | -0.22 | -1.07 | 20.45 | 20.5547 | 20.21 | 450568 |
| 1737502800 | 20.56 | 0.46 | 2.29 | 20.28 | 20.66 | 20.05 | 423470 |
| 1737157200 | 20.1 | -0.09 | -0.45 | 20.52 | 20.52 | 20.01 | 315324 |
| 1737070800 | 20.19 | -0.23 | -1.13 | 20.33 | 20.57 | 20.06 | 562342 |
| 1736984400 | 20.42 | 0.25 | 1.24 | 20.55 | 20.6 | 20.19 | 535035 |
| 1736898000 | 20.17 | 0.3 | 1.51 | 19.93 | 20.28 | 19.91 | 293386 |
| 1736811600 | 19.87 | 0.11 | 0.56 | 19.49 | 19.87 | 19.49 | 468700 |
| 1736552400 | 19.76 | -0.52 | -2.56 | 19.98 | 20.03 | 19.63 | 520420 |
| 1736379600 | 20.28 | 0.3 | 1.50 | 19.81 | 20.28 | 19.7387 | 421534 |
| 1736293200 | 19.98 | -0.38 | -1.87 | 20.38 | 20.51 | 19.702 | 627149 |
| 1736206800 | 20.36 | 0.33 | 1.65 | 20 | 20.41 | 20 | 674154 |
| 1735947600 | 20.03 | -0.15 | -0.74 | 20.09 | 20.26 | 19.79 | 820626 |
| 1735861200 | 20.18 | 0.34 | 1.71 | 20 | 20.66 | 19.97 | 942493 |
| 1735688400 | 19.84 | -0.26 | -1.29 | 20.19 | 20.19 | 19.74 | 751388 |
| 1735602000 | 20.1 | -0.02 | -0.10 | 20.24 | 20.24 | 19.73 | 533426 |
| 1735342800 | 20.12 | -0.33 | -1.61 | 20.32 | 20.4 | 20 | 882570 |
| 1735256400 | 20.45 | -0.05 | -0.24 | 20.38 | 20.56 | 20.325 | 525837 |
| 1735077840 | 20.5 | 0.17 | 0.84 | 20.31 | 20.5092 | 20.25 | 118784 |
| 1734997200 | 20.33 | 0.04 | 0.20 | 20.21 | 20.33 | 19.93 | 370534 |
| 1734738000 | 20.29 | 0 | 0.00 | 20.06 | 20.48 | 20.06 | 4177291 |
| 1734651600 | 20.29 | 0.31 | 1.55 | 20.39 | 20.4 | 19.85 | 678759 |
| 1734565200 | 19.98 | -0.32 | -1.58 | 20.48 | 20.75 | 19.73 | 1038814 |
| 1734478800 | 20.3 | -0.45 | -2.17 | 20.7 | 20.785 | 20.185 | 925973 |
| 1734392400 | 20.75 | 0.18 | 0.88 | 20.74 | 20.79 | 20.51 | 667680 |
| 1734133200 | 20.57 | -0.14 | -0.68 | 20.64 | 20.79 | 20.37 | 582289 |
| 1734046800 | 20.71 | 0.11 | 0.53 | 20.57 | 20.765 | 20.4 | 922825 |
| 1733960400 | 20.6 | -0.01 | -0.05 | 20.72 | 20.72 | 20.4 | 740236 |
| 1733874000 | 20.61 | 0.09 | 0.44 | 20.49 | 20.85 | 20.39 | 686387 |
| 1733787600 | 20.52 | 0.32 | 1.58 | 20.24 | 20.605 | 20.02 | 785816 |
| 1733528400 | 20.2 | -0.05 | -0.25 | 20.4 | 20.71 | 19.942 | 480008 |
| 1733442000 | 20.25 | 0.12 | 0.60 | 20.09 | 20.28 | 20.02 | 464784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
