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 | -0.69 | -3.38733431517 | 20.37 | 21.02 | 19.5 | 35491 | 20.19060937 | CS |
| 4 | -1.23 | -5.88235294118 | 20.91 | 21.5 | 19.5 | 36014 | 20.74151882 | CS |
| 12 | -0.595 | -2.934648582 | 20.275 | 22.3 | 18.62 | 118327 | 20.57560129 | CS |
| 26 | 1.57 | 8.66924351187 | 18.11 | 22.3 | 17.8609 | 65700 | 20.26577913 | CS |
| 52 | 4.76 | 31.9034852547 | 14.92 | 22.3 | 14.7 | 39091 | 19.5682374 | CS |
| 156 | 5.31 | 36.9519832985 | 14.37 | 22.3 | 11.91 | 23712 | 16.80148357 | CS |
| 260 | 6.11 | 45.0257921887 | 13.57 | 22.3 | 3.77 | 26927 | 13.81939104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 19.68 | -0.02 | -0.10 | 19.7 | 19.87 | 19.46 | 63131 |
| 1741304400 | 19.7 | -0.43 | -2.14 | 20.09 | 20.09 | 19.5 | 41467 |
| 1741218000 | 20.13 | -0.04 | -0.22 | 20.31 | 20.31 | 19.86 | 29106 |
| 1741131600 | 20.1749 | -0.23 | -1.10 | 20.15 | 20.4151 | 19.94 | 35655 |
| 1741045200 | 20.4 | -0.4 | -1.90 | 20.99 | 21.02 | 20.3501 | 51603 |
| 1740786000 | 20.7951 | 0.43 | 2.09 | 20.37 | 20.7951 | 20.37 | 19625 |
| 1740699600 | 20.37 | -0.22 | -1.07 | 20.62 | 20.62 | 20.34 | 25267 |
| 1740613200 | 20.59 | 0.19 | 0.93 | 20.41 | 20.74 | 20.41 | 26982 |
| 1740526800 | 20.4 | -0.4 | -1.92 | 20.5 | 20.5 | 20.0432 | 43714 |
| 1740440400 | 20.8 | -0.24 | -1.14 | 20.91 | 21.04 | 20.67 | 90008 |
| 1740181200 | 21.04 | -0.27 | -1.27 | 21.19 | 21.23 | 20.88 | 30953 |
| 1740094800 | 21.31 | -0.04 | -0.19 | 21.21 | 21.34 | 21.02 | 57910 |
| 1740008400 | 21.35 | 0.03 | 0.14 | 21.41 | 21.5 | 21.3 | 9979 |
| 1739922000 | 21.32 | 0.22 | 1.04 | 21.15 | 21.42 | 21.1 | 24143 |
| 1739576400 | 21.1 | -0.01 | -0.05 | 21.04 | 21.28 | 21.02 | 35846 |
| 1739490000 | 21.11 | 0.3 | 1.44 | 20.77 | 21.18 | 20.77 | 35496 |
| 1739403600 | 20.81 | -0.24 | -1.14 | 20.91 | 21.11 | 20.8 | 44062 |
| 1739317200 | 21.05 | -0.21 | -0.99 | 21.13 | 21.18 | 20.92 | 25939 |
| 1739230800 | 21.26 | 0.26 | 1.24 | 21.11 | 21.3593 | 21.11 | 27491 |
| 1738971600 | 21 | -0.05 | -0.24 | 20.91 | 21.105 | 20.91 | 29026 |
| 1738885200 | 21.05 | -0.32 | -1.50 | 21.4 | 21.4 | 20.99 | 26163 |
| 1738798800 | 21.37 | 0.16 | 0.75 | 21.28 | 21.5 | 21.16 | 27239 |
| 1738712400 | 21.21 | 0.1 | 0.47 | 20.99 | 21.2843 | 20.99 | 53459 |
| 1738626000 | 21.11 | 0.17 | 0.81 | 20.66 | 21.2 | 20.64 | 30612 |
| 1738366800 | 20.94 | -0.35 | -1.64 | 21.3 | 21.3 | 20.86 | 50808 |
| 1738280400 | 21.29 | 0.2 | 0.95 | 21.17 | 21.45 | 21.17 | 40514 |
| 1738194000 | 21.09 | 0.06 | 0.29 | 21.09 | 21.2675 | 21.04 | 26108 |
| 1738107600 | 21.03 | 0.24 | 1.15 | 20.78 | 21.03 | 20.71 | 62640 |
| 1738021200 | 20.79 | -1.11 | -5.07 | 21.35 | 21.35 | 20.7525 | 24467 |
| 1737762000 | 21.9 | 0.04 | 0.16 | 21.94 | 22.13 | 21.8701 | 19397 |
| 1737675600 | 21.8646 | 0 | 0.00 | 21.8646 | 21.8646 | 21.8646 | 0 |
| 1737589200 | 21.8646 | -0.31 | -1.38 | 22.0413 | 22.16 | 21.86 | 590436 |
| 1737502800 | 22.17 | 0.32 | 1.46 | 21.9579 | 22.3 | 21.9579 | 38377 |
| 1737157200 | 21.85 | 0.15 | 0.69 | 21.8 | 21.98 | 21.695 | 74975 |
| 1737070800 | 21.7 | 0.24 | 1.12 | 21.42 | 21.7583 | 21.42 | 293080 |
| 1736984400 | 21.46 | 0.24 | 1.12 | 21.58 | 21.58 | 21.41 | 68429 |
| 1736898000 | 21.2213 | 0.48 | 2.32 | 20.81 | 21.32 | 20.81 | 72658 |
| 1736811600 | 20.74 | 0.07 | 0.34 | 20.65 | 20.85 | 20.65 | 73165 |
| 1736552400 | 20.67 | -0.04 | -0.19 | 20.8 | 20.96 | 20.6201 | 122731 |
| 1736379600 | 20.71 | 0.2 | 0.98 | 20.51 | 20.72 | 20.51 | 191675 |
| 1736293200 | 20.51 | -0.02 | -0.10 | 20.58 | 20.62 | 20.47 | 125533 |
| 1736206800 | 20.53 | -0.04 | -0.19 | 20.76 | 20.76 | 20.53 | 190091 |
| 1735947600 | 20.57 | 0.17 | 0.83 | 20.45 | 20.66 | 20.45 | 196171 |
| 1735861200 | 20.4 | 0.33 | 1.67 | 20.15 | 20.43 | 20.14 | 483927 |
| 1735688400 | 20.065 | -0.02 | -0.07 | 20.02 | 20.22 | 20 | 166849 |
| 1735602000 | 20.08 | 0.13 | 0.65 | 19.89 | 20.13 | 19.79 | 220668 |
| 1735342800 | 19.95 | -0.07 | -0.35 | 19.96 | 20.086 | 19.83 | 728055 |
| 1735256400 | 20.02 | -0.19 | -0.94 | 20.09 | 20.18 | 19.92 | 1567870 |
| 1735077840 | 20.21 | 0.48 | 2.43 | 20.01 | 20.23 | 20 | 33282 |
| 1734997200 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1734738000 | 19.73 | 0.2 | 1.02 | 19.455 | 19.86 | 19.23 | 23936 |
| 1734651600 | 19.53 | -0.05 | -0.23 | 19.7 | 19.73 | 18.62 | 25804 |
| 1734565200 | 19.575 | -0.33 | -1.63 | 20.2325 | 20.36 | 19.45 | 14976 |
| 1734478800 | 19.9 | -0.11 | -0.55 | 20.0229 | 20.1 | 19.81 | 17826 |
| 1734392400 | 20.01 | -0.21 | -1.01 | 20.19 | 20.42 | 20 | 16055 |
| 1734133200 | 20.215 | -0.08 | -0.37 | 20.275 | 20.4 | 20.14 | 7430 |
| 1734046800 | 20.29 | 0 | 0.00 | 20.38 | 20.46 | 20.152 | 10707 |
| 1733960400 | 20.29 | 0.14 | 0.69 | 20.25 | 20.43 | 20.1201 | 54947 |
| 1733874000 | 20.15 | -0.08 | -0.40 | 20.365 | 20.365 | 20.086932 | 17087 |
| 1733787600 | 20.23 | -0.35 | -1.70 | 20.6335 | 20.77 | 20.18 | 48107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
