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 | 0.33 | 1.58806544755 | 20.78 | 21.45 | 20.64 | 42136 | 21.07735269 | CS |
| 4 | 0.53 | 2.57531584062 | 20.58 | 22.3 | 20.47 | 112094 | 21.37984176 | CS |
| 12 | 1.08 | 5.3919121318 | 20.03 | 22.3 | 18.62 | 111915 | 20.52966007 | CS |
| 26 | 5.38 | 34.2021614749 | 15.73 | 22.3 | 15.69 | 63212 | 20.00654699 | CS |
| 52 | 6.9 | 48.5573539761 | 14.21 | 22.3 | 14.0447 | 36712 | 19.34941798 | CS |
| 156 | 6.67 | 46.1911357341 | 14.44 | 22.3 | 11.91 | 23382 | 16.54444024 | CS |
| 260 | 4.44 | 26.6346730654 | 16.67 | 22.3 | 3.77 | 26826 | 13.69482971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528400 | 20.58 | -0.16 | -0.77 | 20.6531 | 20.68 | 20.5207 | 15908 |
| 1733442000 | 20.74 | 0.39 | 1.92 | 20.3 | 20.74 | 20.3 | 9211 |
| 1733355600 | 20.35 | -0.16 | -0.78 | 20.585 | 20.6 | 20.24 | 9648 |
| 1733269200 | 20.51 | 0 | 0.00 | 20.6177 | 20.66 | 20.44 | 21046 |
| 1733182800 | 20.51 | -0.31 | -1.49 | 20.95 | 20.99 | 20.431 | 25908 |
| 1732917840 | 20.82 | 0.14 | 0.67 | 20.73 | 20.9399 | 20.65 | 30141 |
| 1732750800 | 20.681 | 0.24 | 1.18 | 20.54 | 20.773 | 20.48 | 27571 |
| 1732664400 | 20.44 | -0.1 | -0.49 | 20.5904 | 20.66 | 20.34 | 27884 |
| 1732578000 | 20.54 | -0.36 | -1.72 | 20.9 | 20.96 | 20.365 | 14503 |
| 1732318800 | 20.9 | 0.13 | 0.63 | 20.66 | 20.91 | 20.595 | 14274 |
| 1732232400 | 20.77 | 0.37 | 1.81 | 20.5 | 20.79 | 20.4888 | 11279 |
| 1732146000 | 20.4 | 0.05 | 0.25 | 20.43 | 20.48 | 20.337068 | 10905 |
| 1732059600 | 20.35 | 0.13 | 0.64 | 20.375 | 20.38 | 20.0501 | 17565 |
| 1731973200 | 20.22 | 0.18 | 0.90 | 20.16 | 20.3031 | 19.98 | 7134 |
| 1731714000 | 20.039 | 0.32 | 1.62 | 19.88 | 20.1 | 19.81 | 20506 |
| 1731627600 | 19.72 | -0.03 | -0.15 | 19.69 | 19.7984 | 19.495 | 7961 |
| 1731541200 | 19.75 | 0.04 | 0.20 | 19.9282 | 19.9282 | 19.6793 | 11110 |
| 1731454800 | 19.71 | -0.57 | -2.81 | 20.03 | 20.0559 | 19.645 | 31444 |
| 1731368400 | 20.28 | 0.54 | 2.74 | 19.85 | 20.397247 | 19.35 | 19884 |
| 1731109200 | 19.74 | 0.09 | 0.46 | 20 | 20 | 19.68 | 11101 |
| 1731022800 | 19.65 | 0.18 | 0.92 | 19.6199 | 19.95 | 19.505 | 16238 |
| 1730936400 | 19.47 | 0.48 | 2.53 | 19.01 | 19.56 | 19.01 | 30758 |
| 1730850000 | 18.99 | 0.25 | 1.33 | 18.8454 | 19.0837 | 18.82 | 32654 |
| 1730763600 | 18.74 | 0.05 | 0.27 | 18.81 | 18.8164 | 18.7188 | 2770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
