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 | -1.53 | -6.79094540613 | 22.53 | 22.73 | 20.75 | 152108 | 22.02573048 | CS |
| 4 | 0.18 | 0.864553314121 | 20.82 | 23.56 | 20.38 | 205251 | 22.22997623 | CS |
| 12 | 1.71 | 8.86469673406 | 19.29 | 23.56 | 18.79 | 264054 | 21.17552108 | CS |
| 26 | 7.1 | 51.0791366906 | 13.9 | 23.56 | 12.79 | 272615 | 18.84952311 | CS |
| 52 | 2.61 | 14.1924959217 | 18.39 | 23.56 | 12.4 | 268388 | 16.75665591 | CS |
| 156 | 7.5 | 55.5555555556 | 13.5 | 25.4 | 8.07 | 310501 | 15.41064571 | CS |
| 260 | 3.98 | 23.384253819 | 17.02 | 25.52 | 8.07 | 353973 | 16.70043304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 21.54 | -0.47 | -2.14 | 22.2 | 22.61 | 21.53 | 194803 |
| 1721770800 | 22.01 | -0.06 | -0.27 | 22.03 | 22.34 | 21.84 | 120516 |
| 1721684400 | 22.07 | -0.45 | -2.00 | 21.85 | 22.12 | 21.71 | 107464 |
| 1721425200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1721338800 | 22.52 | -0.02 | -0.09 | 22.53 | 22.73 | 22.31 | 185648 |
| 1721252400 | 22.54 | -0.45 | -1.96 | 22.93 | 22.95 | 22.51 | 212180 |
| 1721166000 | 22.99 | 0.48 | 2.13 | 22.76 | 23.1 | 22.76 | 308145 |
| 1721079600 | 22.51 | -0.49 | -2.13 | 22.96 | 23.19 | 22.49 | 248302 |
| 1720820400 | 23 | -0.16 | -0.69 | 22.89 | 23.19 | 22.79 | 319840 |
| 1720734000 | 23.16 | 0.55 | 2.43 | 23.16 | 23.56 | 22.41 | 266718 |
| 1720647600 | 22.61 | 0.11 | 0.49 | 22.72 | 23.33 | 22.52 | 169873 |
| 1720561200 | 22.5 | 0.28 | 1.26 | 22.21 | 22.5 | 22.1 | 217983 |
| 1720474800 | 22.22 | 0.18 | 0.82 | 21.91 | 22.3 | 21.59 | 176867 |
| 1720215600 | 22.04 | -0.09 | -0.41 | 22.23 | 22.66 | 22.03 | 242822 |
| 1720129200 | 22.13 | 0.27 | 1.24 | 21.61 | 22.24 | 21.61 | 70625 |
| 1720042800 | 21.86 | 0.74 | 3.50 | 21.38 | 22.17 | 21.38 | 249179 |
| 1719956400 | 21.12 | -0.08 | -0.38 | 21.2 | 21.2 | 20.38 | 242390 |
| 1719610800 | 21.2 | 0.45 | 2.17 | 21.22 | 21.4 | 21 | 194908 |
| 1719524400 | 20.75 | 0.11 | 0.53 | 20.82 | 21.22 | 20.74 | 166253 |
| 1719438000 | 20.64 | -0.38 | -1.81 | 20.6 | 21.05 | 20.48 | 200100 |
| 1719351600 | 21.02 | -0.22 | -1.04 | 21.09 | 21.18 | 20.96 | 136198 |
| 1719265200 | 21.24 | -0.11 | -0.52 | 21.4 | 21.45 | 20.98 | 208989 |
| 1719006000 | 21.35 | 0.31 | 1.47 | 21.01 | 21.43 | 20.73 | 960106 |
| 1718919600 | 21.04 | 0.41 | 1.99 | 20.74 | 21.15 | 20.65 | 192461 |
| 1718833200 | 20.63 | 0.1 | 0.49 | 20.5 | 20.7 | 20.43 | 55124 |
| 1718746800 | 20.53 | -0.04 | -0.19 | 20.42 | 20.69 | 20.23 | 220337 |
| 1718660400 | 20.57 | -0.03 | -0.15 | 20.78 | 20.78 | 20.25 | 145134 |
| 1718401200 | 20.6 | 0.09 | 0.44 | 20.67 | 20.83 | 20.25 | 154310 |
| 1718314800 | 20.51 | -0.54 | -2.57 | 20.83 | 21.37 | 20.37 | 139632 |
| 1718228400 | 21.05 | 0.01 | 0.05 | 21.48 | 21.75 | 20.9 | 152738 |
| 1718142000 | 21.04 | -0.45 | -2.09 | 21.36 | 21.49 | 20.95 | 165773 |
| 1718055600 | 21.49 | 0.46 | 2.19 | 21.03 | 21.73 | 20.65 | 241240 |
| 1717796400 | 21.03 | -1.42 | -6.33 | 21.67 | 21.68 | 20.75 | 357822 |
| 1717710000 | 22.45 | 1.11 | 5.20 | 21.39 | 22.56 | 21.35 | 323294 |
| 1717623600 | 21.34 | 0.59 | 2.84 | 20.84 | 21.48 | 20.76 | 300104 |
| 1717537200 | 20.75 | -0.76 | -3.53 | 21.12 | 21.12 | 20.27 | 287206 |
| 1717450800 | 21.51 | 0.06 | 0.28 | 21.51 | 21.71 | 21.18 | 308387 |
| 1717191600 | 21.45 | 0.21 | 0.99 | 21.35 | 21.53 | 20.76 | 698025 |
| 1717105200 | 21.24 | 0.42 | 2.02 | 20.89 | 21.32 | 20.89 | 241510 |
| 1717018800 | 20.82 | -0.61 | -2.85 | 21.2 | 21.43 | 20.73 | 238509 |
| 1716932400 | 21.43 | 0.68 | 3.28 | 20.98 | 21.57 | 20.95 | 672758 |
| 1716846000 | 20.75 | 0.47 | 2.32 | 20.62 | 20.83 | 20.41 | 75724 |
| 1716586800 | 20.28 | 0.21 | 1.05 | 20.4 | 20.52 | 20.2 | 802410 |
| 1716500400 | 20.07 | -0.36 | -1.76 | 20.26 | 20.49 | 20.03 | 357103 |
| 1716414000 | 20.43 | -1.4 | -6.41 | 21.65 | 21.65 | 20.08 | 395236 |
| 1716327600 | 21.83 | 0.25 | 1.16 | 21.56 | 22.17 | 21.55 | 298896 |
| 1715982000 | 21.58 | 0.53 | 2.52 | 21.48 | 21.99 | 21.45 | 390912 |
| 1715895600 | 21.05 | 0.22 | 1.06 | 20.66 | 21.18 | 20.41 | 200282 |
| 1715809200 | 20.83 | 0.38 | 1.86 | 20.59 | 21 | 20.36 | 185602 |
| 1715722800 | 20.45 | 0.55 | 2.76 | 20.19 | 20.58 | 20.19 | 153370 |
| 1715636400 | 19.9 | -1.04 | -4.97 | 20.97 | 20.97 | 19.83 | 229910 |
| 1715377200 | 20.94 | 0.15 | 0.72 | 21.02 | 21.16 | 20.64 | 313652 |
| 1715290800 | 20.79 | 1.6 | 8.34 | 19.24 | 20.93 | 19.2 | 410396 |
| 1715204400 | 19.19 | 0.06 | 0.31 | 18.98 | 19.34 | 18.89 | 179805 |
| 1715118000 | 19.13 | 0.14 | 0.74 | 18.8 | 19.19 | 18.8 | 174806 |
| 1715031600 | 18.99 | 0 | 0.00 | 19.24 | 19.52 | 18.95 | 290283 |
| 1714772400 | 18.99 | -0.23 | -1.20 | 19.33 | 19.43 | 18.79 | 271327 |
| 1714686000 | 19.22 | -0.28 | -1.44 | 19.29 | 19.55 | 18.91 | 227068 |
| 1714599600 | 19.5 | 0.1 | 0.52 | 19.45 | 20.05 | 19.28 | 206419 |
| 1714513200 | 19.4 | -1.01 | -4.95 | 19.77 | 20.02 | 19.39 | 254823 |
| 1714426800 | 20.41 | 0.5 | 2.51 | 20 | 20.57 | 19.73 | 222046 |
| 1714167600 | 19.91 | 0.15 | 0.76 | 19.9 | 20.2 | 19.74 | 149557 |
| 1714081200 | 19.76 | 0.31 | 1.59 | 19.32 | 20.04 | 19.2 | 249941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
