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 | -1.79 | -7.90636042403 | 22.64 | 22.75 | 20.83 | 164330 | 21.89740407 | CS |
| 4 | -1.75 | -7.74336283186 | 22.6 | 23.47 | 20.83 | 171116 | 22.62782353 | CS |
| 12 | -1.19 | -5.39927404719 | 22.04 | 23.47 | 20.83 | 171676 | 22.27376983 | CS |
| 26 | -1.72 | -7.62073548959 | 22.57 | 25.96 | 20.83 | 179831 | 22.78866244 | CS |
| 52 | -3.93 | -15.8595641646 | 24.78 | 27.55 | 20.83 | 170465 | 23.33207689 | CS |
| 156 | -8.48 | -28.9123764064 | 29.33 | 32.6 | 18.85 | 195942 | 25.36873116 | CS |
| 260 | -4.76 | -18.5864896525 | 25.61 | 32.6 | 17.04 | 245352 | 25.89748942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 20.85 | -0.42 | -1.97 | 21.28 | 21.31 | 20.83 | 197221 |
| 1734475200 | 21.27 | -0.25 | -1.16 | 21.53 | 21.65 | 21.24 | 158870 |
| 1734388800 | 21.52 | -0.36 | -1.65 | 21.9 | 21.92 | 21.5 | 146884 |
| 1734129600 | 21.88 | -0.31 | -1.40 | 22.25 | 22.25 | 21.87 | 160698 |
| 1734043200 | 22.19 | -0.36 | -1.60 | 22.14 | 22.55 | 22.14 | 205262 |
| 1733956800 | 22.55 | -0.05 | -0.22 | 22.64 | 22.75 | 22.36 | 149937 |
| 1733870400 | 22.6 | 0.1 | 0.44 | 22.4 | 22.76 | 22.21 | 101570 |
| 1733784000 | 22.5 | 0.1 | 0.45 | 22.39 | 22.92 | 22.23 | 301089 |
| 1733524800 | 22.4 | -0.96 | -4.11 | 23.19 | 23.19 | 22.35 | 263228 |
| 1733438400 | 23.36 | 0.16 | 0.69 | 23 | 23.47 | 23 | 117968 |
| 1733352000 | 23.2 | -0.23 | -0.98 | 23.44 | 23.44 | 23 | 131262 |
| 1733265600 | 23.43 | 0.83 | 3.67 | 22.61 | 23.45 | 22.4 | 261368 |
| 1733179200 | 22.6 | -0.15 | -0.66 | 22.75 | 22.75 | 22.4 | 116953 |
| 1732920000 | 22.75 | -0.38 | -1.64 | 23 | 23.3 | 22.66 | 220274 |
| 1732833600 | 23.13 | 0.23 | 1.00 | 22.9 | 23.3 | 22.9 | 99983 |
| 1732747200 | 22.9 | 0.14 | 0.62 | 22.73 | 23.13 | 22.73 | 90621 |
| 1732660800 | 22.76 | -0.58 | -2.49 | 23.12 | 23.18 | 22.74 | 134995 |
| 1732574400 | 23.34 | 0.72 | 3.18 | 22.74 | 23.38 | 22.74 | 308123 |
| 1732315200 | 22.62 | 0.01 | 0.04 | 22.53 | 22.85 | 22.38 | 147300 |
| 1732228800 | 22.61 | -0.01 | -0.04 | 22.53 | 22.88 | 22.36 | 197740 |
| 1732142400 | 22.62 | -0.02 | -0.09 | 22.6 | 22.72 | 22.37 | 108203 |
| 1732056000 | 22.64 | 0.1 | 0.44 | 22.51 | 22.74 | 22.38 | 157685 |
| 1731969600 | 22.54 | -0.02 | -0.09 | 22.51 | 22.85 | 22.42 | 117046 |
| 1731710400 | 22.56 | 0.15 | 0.67 | 22.5 | 22.76 | 22.14 | 258313 |
| 1731624000 | 22.41 | 1.11 | 5.21 | 21.34 | 22.75 | 21.33 | 429151 |
| 1731537600 | 21.3 | -1.2 | -5.33 | 22.55 | 22.94 | 21.28 | 404642 |
| 1731451200 | 22.5 | -0.2 | -0.88 | 22.6 | 22.8 | 22.49 | 130544 |
| 1731364800 | 22.7 | 0.14 | 0.62 | 22.56 | 22.92 | 22.5 | 202562 |
| 1731105600 | 22.56 | 0.09 | 0.40 | 22.43 | 22.61 | 22.27 | 162726 |
| 1731019200 | 22.47 | -0.11 | -0.49 | 22.5 | 22.62 | 22.33 | 159261 |
| 1730932800 | 22.58 | 0.46 | 2.08 | 22.18 | 22.59 | 21.97 | 220706 |
| 1730846400 | 22.12 | 0.5 | 2.31 | 21.62 | 22.2 | 21.56 | 204532 |
| 1730760000 | 21.62 | 0.28 | 1.31 | 21.27 | 21.63 | 21.23 | 135329 |
| 1730497200 | 21.34 | 0.28 | 1.33 | 21.08 | 21.45 | 21.08 | 112246 |
| 1730410800 | 21.06 | -0.29 | -1.36 | 21.3 | 21.35 | 21.05 | 198515 |
| 1730324400 | 21.35 | 0.1 | 0.47 | 21.25 | 21.46 | 21.1 | 179463 |
| 1730238000 | 21.25 | -0.21 | -0.98 | 21.41 | 21.49 | 21.15 | 211292 |
| 1730151600 | 21.46 | -0.08 | -0.37 | 21.62 | 21.66 | 21.43 | 119611 |
| 1729892400 | 21.54 | -0.09 | -0.42 | 21.65 | 21.81 | 21.51 | 100386 |
| 1729806000 | 21.63 | -0.05 | -0.23 | 21.66 | 21.84 | 21.48 | 226016 |
| 1729719600 | 21.68 | -0.51 | -2.30 | 22.2 | 22.28 | 21.67 | 172328 |
| 1729633200 | 22.19 | -0.21 | -0.94 | 22.29 | 22.52 | 22.04 | 142693 |
| 1729546800 | 22.4 | -0.32 | -1.41 | 22.73 | 22.88 | 22.35 | 132782 |
| 1729287600 | 22.72 | 0.44 | 1.97 | 22.38 | 22.86 | 22.27 | 537021 |
| 1729201200 | 22.28 | 0.14 | 0.63 | 22.18 | 22.38 | 22.17 | 68035 |
| 1729114800 | 22.14 | -0.07 | -0.32 | 22.26 | 22.5 | 22.1 | 98278 |
| 1729028400 | 22.21 | -0.18 | -0.80 | 22.45 | 22.45 | 22.2 | 116187 |
| 1728682800 | 22.39 | 0.03 | 0.13 | 22.44 | 22.56 | 22.29 | 128586 |
| 1728596400 | 22.36 | 0.44 | 2.01 | 21.92 | 22.39 | 21.92 | 100761 |
| 1728510000 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1728423600 | 21.92 | 0.05 | 0.23 | 21.86 | 21.98 | 21.73 | 70416 |
| 1728337200 | 21.87 | -0.56 | -2.50 | 22.43 | 22.44 | 21.69 | 201438 |
| 1728078000 | 22.43 | 0.37 | 1.68 | 22.15 | 22.58 | 22.04 | 170572 |
| 1727991600 | 22.06 | -0.15 | -0.68 | 22.14 | 22.23 | 21.8 | 129151 |
| 1727905200 | 22.21 | 0.11 | 0.50 | 22.11 | 22.28 | 22.01 | 78853 |
| 1727818800 | 22.1 | -0.05 | -0.23 | 22.14 | 22.2 | 21.98 | 131698 |
| 1727730000 | 22.15 | 0.17 | 0.77 | 21.92 | 22.15 | 21.92 | 66615 |
| 1727473200 | 21.98 | -0.12 | -0.54 | 22.1 | 22.2 | 21.95 | 142719 |
| 1727386800 | 22.1 | 0.34 | 1.56 | 21.74 | 22.17 | 21.69 | 195360 |
| 1727300400 | 21.76 | -0.24 | -1.09 | 22.04 | 22.04 | 21.65 | 121371 |
| 1727214000 | 22 | 0.31 | 1.43 | 21.7 | 22.08 | 21.55 | 289763 |
| 1727127600 | 21.69 | -0.25 | -1.14 | 21.92 | 21.92 | 21.52 | 755306 |
| 1726868400 | 21.94 | -0.16 | -0.72 | 22.2 | 22.2 | 21.81 | 376332 |
| 1726782000 | 22.1 | -0.07 | -0.32 | 22.22 | 22.35 | 22 | 169507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
