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 | 0.295 | 1.40811455847 | 20.95 | 21.65 | 20.64 | 18980 | 21.10998801 | CS |
| 4 | 0.445 | 2.13942307692 | 20.8 | 22.15 | 18.91 | 17907 | 20.98620575 | CS |
| 12 | 1.645 | 8.39285714286 | 19.6 | 22.15 | 18.3 | 20843 | 20.19851705 | CS |
| 26 | 1.195 | 5.96009975062 | 20.05 | 22.15 | 18.3 | 17474 | 19.99556893 | CS |
| 52 | 1.745 | 8.94871794872 | 19.5 | 22.15 | 18.22 | 21587 | 19.99672519 | CS |
| 156 | 1.745 | 8.94871794872 | 19.5 | 22.15 | 18.22 | 21587 | 19.99672519 | CS |
| 260 | 1.745 | 8.94871794872 | 19.5 | 22.15 | 18.22 | 21587 | 19.99672519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 21.245 | -0.16 | -0.72 | 21.4 | 21.65 | 21 | 23318 |
| 1736206800 | 21.4 | 0.64 | 3.08 | 20.8 | 21.52 | 20.8 | 26651 |
| 1735947600 | 20.76 | 0.11 | 0.53 | 20.7 | 20.86 | 20.7 | 9639 |
| 1735861200 | 20.65 | -0.25 | -1.20 | 20.95 | 21.055002 | 20.64 | 16313 |
| 1735688400 | 20.9 | 0.02 | 0.10 | 20.91 | 20.93 | 20.78 | 16044 |
| 1735602000 | 20.88 | 0.01 | 0.05 | 18.91 | 21 | 18.91 | 9153 |
| 1735342800 | 20.87 | 0.13 | 0.62 | 20.74 | 21.2289 | 20.6622 | 7691 |
| 1735256400 | 20.7409 | 0.12 | 0.59 | 19.44 | 21.3 | 19.44 | 5978 |
| 1735077840 | 20.62 | -0.01 | -0.05 | 20.75 | 21 | 20.62 | 10207 |
| 1734997200 | 20.63 | 0.27 | 1.33 | 20.23 | 22.15 | 20.23 | 8981 |
| 1734738000 | 20.36 | -0.02 | -0.10 | 20.3 | 20.43 | 20.2118 | 11804 |
| 1734651600 | 20.38 | -0.06 | -0.29 | 20.67 | 20.67 | 20.29 | 10065 |
| 1734565200 | 20.44 | -0.36 | -1.73 | 20.8 | 21 | 20.38 | 11139 |
| 1734478800 | 20.8 | -0.45 | -2.12 | 21.2 | 21.29 | 20.6 | 30191 |
| 1734392400 | 21.25 | -0.16 | -0.75 | 21.2 | 21.45 | 21 | 29697 |
| 1734133200 | 21.41 | 0.21 | 0.99 | 21.22 | 21.9735 | 21.22 | 29817 |
| 1734046800 | 21.2 | 0.68 | 3.31 | 20.5 | 21.5 | 20.5 | 55265 |
| 1733960400 | 20.52 | 0.07 | 0.34 | 20.8 | 20.8 | 20.45 | 10364 |
| 1733874000 | 20.45 | -0.1 | -0.49 | 20.6 | 20.8 | 20.4 | 14732 |
| 1733787600 | 20.55 | 0.05 | 0.22 | 20.48 | 20.69 | 20.44 | 17339 |
| 1733528400 | 20.505 | -0.02 | -0.07 | 19.25 | 20.6 | 19.25 | 10013 |
| 1733442000 | 20.52 | 0.02 | 0.10 | 20.65 | 20.65 | 20.4 | 8855 |
| 1733355600 | 20.5 | 0.29 | 1.43 | 20.35 | 20.55 | 20.325 | 12208 |
| 1733269200 | 20.21 | -0.37 | -1.80 | 20.58 | 20.65 | 20.185 | 8542 |
| 1733182800 | 20.58 | 0.22 | 1.11 | 20.4 | 20.6384 | 20.3 | 16385 |
| 1732917840 | 20.355 | -0.02 | -0.07 | 20.37 | 20.45 | 19.87 | 6157 |
| 1732750800 | 20.37 | -0.07 | -0.34 | 20.5 | 20.5366 | 20.35 | 12396 |
| 1732664400 | 20.44 | 0.01 | 0.05 | 20.53 | 20.535 | 20.33 | 10417 |
| 1732578000 | 20.43 | -0.1 | -0.49 | 20.6 | 20.6 | 20.35 | 6779 |
| 1732318800 | 20.53 | 0.15 | 0.74 | 20.45 | 21.04 | 20.38 | 35524 |
| 1732232400 | 20.38 | -0.07 | -0.34 | 20.45 | 20.45 | 20.22 | 14953 |
| 1732146000 | 20.45 | 0.13 | 0.64 | 20.38 | 20.49 | 20.24 | 19747 |
| 1732059600 | 20.32 | -0.02 | -0.10 | 20.51 | 20.51 | 20.1 | 16117 |
| 1731973200 | 20.34 | 0.52 | 2.62 | 19.98 | 20.34 | 19.84 | 12196 |
| 1731714000 | 19.82 | -0.35 | -1.74 | 19.95 | 20.34 | 19.45 | 54301 |
| 1731627600 | 20.17 | 0.13 | 0.65 | 20.14 | 20.7675 | 20.11 | 34850 |
| 1731541200 | 20.04 | -0.01 | -0.05 | 19.92 | 20.25 | 19.8 | 25051 |
| 1731454800 | 20.05 | -0.44 | -2.15 | 20.5 | 20.575 | 19.87 | 33387 |
| 1731368400 | 20.49 | -0.51 | -2.43 | 21.43 | 21.43 | 20.14 | 63767 |
| 1731109200 | 21 | 1.37 | 6.98 | 19.73 | 21 | 19.7 | 97813 |
| 1731022800 | 19.63 | 0.4 | 2.08 | 19.3 | 19.735 | 19.2107 | 17343 |
| 1730936400 | 19.23 | 0.35 | 1.85 | 19.0431 | 19.23 | 19 | 18820 |
| 1730850000 | 18.88 | 0.13 | 0.69 | 18.9 | 18.98 | 18.83 | 14911 |
| 1730763600 | 18.75 | -0.06 | -0.32 | 18.99 | 18.99 | 18.3 | 36837 |
| 1730500800 | 18.81 | -0.22 | -1.16 | 19.03 | 19.05 | 18.53 | 47875 |
| 1730414400 | 19.03 | 0.13 | 0.67 | 19 | 19.0322 | 19 | 1056 |
| 1730328000 | 18.903 | -0.19 | -0.98 | 19.1 | 19.1 | 18.86 | 7027 |
| 1730241600 | 19.09 | 0.14 | 0.74 | 19.08 | 19.1379 | 18.95 | 7086 |
| 1730155200 | 18.95 | -0.11 | -0.58 | 19.06 | 19.14 | 18.88 | 19583 |
| 1729896000 | 19.06 | -0.13 | -0.68 | 19.05 | 19.15 | 18.913725 | 15312 |
| 1729809600 | 19.19 | 0.19 | 0.97 | 19.1 | 19.265 | 19 | 16657 |
| 1729723200 | 19.005 | -0.18 | -0.91 | 19.25 | 19.2785 | 18.89 | 22604 |
| 1729636800 | 19.18 | 0.12 | 0.63 | 19.1 | 19.2 | 18.95 | 19702 |
| 1729550400 | 19.06 | -0.25 | -1.29 | 19.3 | 19.425 | 18.88 | 26186 |
| 1729291200 | 19.31 | -0.01 | -0.05 | 19.42 | 19.4797 | 19.2 | 24541 |
| 1729204800 | 19.32 | -0.05 | -0.26 | 19.38 | 19.38 | 19.1701 | 26248 |
| 1729118400 | 19.37 | -0.13 | -0.67 | 19.6 | 19.69 | 19.33 | 12394 |
| 1729032000 | 19.5 | -0.38 | -1.91 | 19.25 | 19.77 | 19.25 | 42925 |
| 1728945600 | 19.88 | 0.3 | 1.53 | 19.66 | 19.88 | 19.62 | 7001 |
| 1728686400 | 19.58 | -0.3 | -1.51 | 19.88 | 19.9 | 19.5 | 9868 |
| 1728600000 | 19.88 | 0 | 0.00 | 19.98 | 19.98 | 19.73 | 9920 |
| 1728513600 | 19.88 | 0.15 | 0.79 | 19.75 | 20.05 | 19.61 | 52181 |
| 1728427200 | 19.725 | -0.08 | -0.38 | 19.85 | 20 | 19.55 | 35179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
