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 | -0.3545 | -1.6412037037 | 21.6 | 21.63 | 21.2027 | 1738 | 21.46424604 | SP |
| 4 | 0.3955 | 1.896882494 | 20.85 | 21.685 | 20.602 | 2155 | 21.10726893 | SP |
| 12 | 0.2655 | 1.26549094376 | 20.98 | 22.3306 | 20.602 | 2777 | 21.48892067 | SP |
| 26 | 0.2955 | 1.41050119332 | 20.95 | 22.3306 | 20.475 | 4085 | 21.2975048 | SP |
| 52 | -0.8345 | -3.7794384058 | 22.08 | 22.72 | 19.48 | 3820 | 21.18080282 | SP |
| 156 | -2.6645 | -11.1438728565 | 23.91 | 25.95 | 17.95 | 5873 | 21.48764117 | SP |
| 260 | -0.7145 | -3.25364298725 | 21.96 | 25.95 | 13.43 | 5946 | 20.98648957 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 21.3759 | 0.17 | 0.82 | 21.32 | 21.38 | 21.32 | 1006 |
| 1721428200 | 21.2027 | -0.16 | -0.74 | 21.28 | 21.28 | 21.2027 | 189 |
| 1721341800 | 21.3599 | -0.14 | -0.63 | 21.55 | 21.55 | 21.3599 | 3615 |
| 1721255400 | 21.4962 | -0.13 | -0.62 | 21.48 | 21.5 | 21.45 | 1151 |
| 1721169000 | 21.63 | 0.05 | 0.25 | 21.6 | 21.63 | 21.52 | 2816 |
| 1721082600 | 21.5759 | -0.11 | -0.50 | 21.64 | 21.64 | 21.53 | 5610 |
| 1720823400 | 21.685 | 0.2 | 0.93 | 21.56 | 21.685 | 21.56 | 508 |
| 1720737000 | 21.4846 | 0.15 | 0.71 | 21.52 | 21.52 | 21.45 | 4182 |
| 1720650600 | 21.3325 | 0.14 | 0.65 | 21.21 | 21.3325 | 21.21 | 311 |
| 1720564200 | 21.195 | -0.01 | -0.04 | 21.19 | 21.195 | 21.19 | 485 |
| 1720477800 | 21.2038 | 0.02 | 0.10 | 21.13 | 21.2038 | 21.13 | 443 |
| 1720218600 | 21.183 | 0.09 | 0.43 | 21.16 | 21.2 | 21.07 | 1477 |
| 1720040640 | 21.0926 | 0.26 | 1.27 | 20.93 | 21.16 | 20.93 | 590 |
| 1719959400 | 20.8289 | 0.03 | 0.14 | 20.8 | 20.8289 | 20.75 | 932 |
| 1719873000 | 20.8 | 0.14 | 0.66 | 20.87 | 20.8796 | 20.8 | 1331 |
| 1719613800 | 20.6641 | 0 | 0.00 | 20.6641 | 20.6641 | 20.6641 | 0 |
| 1719527400 | 20.6641 | 0.01 | 0.05 | 20.75 | 20.75 | 20.6494 | 13501 |
| 1719441000 | 20.6545 | -0.05 | -0.25 | 20.67 | 20.67 | 20.602 | 1120 |
| 1719354600 | 20.7073 | -0.16 | -0.78 | 20.85 | 20.85 | 20.69 | 1733 |
| 1719268200 | 20.87 | 0.12 | 0.60 | 20.88 | 20.97 | 20.84 | 5726 |
| 1719009000 | 20.7452 | -0.06 | -0.29 | 20.76 | 20.76 | 20.7452 | 333 |
| 1718922600 | 20.805 | -0.55 | -2.58 | 20.81 | 20.82 | 20.72 | 1778 |
| 1718749800 | 21.355 | 0.32 | 1.52 | 21.23 | 21.355 | 21.23 | 803 |
| 1718663400 | 21.035 | -0.01 | -0.06 | 20.96 | 21.035 | 20.91 | 3529 |
| 1718404200 | 21.0471 | -0 | -0.02 | 20.95 | 21.0471 | 20.95 | 811 |
| 1718317800 | 21.051 | 0.03 | 0.13 | 21.07 | 21.07 | 20.97 | 1623 |
| 1718231400 | 21.0232 | 0.02 | 0.09 | 21.105 | 21.105 | 21.02 | 1198 |
| 1718145000 | 21.005 | -0.23 | -1.06 | 21.05 | 21.05 | 20.95 | 1293 |
| 1718058600 | 21.2305 | -0.04 | -0.21 | 21.1 | 21.2305 | 21.1 | 1672 |
| 1717799400 | 21.2748 | -0.16 | -0.75 | 21.46 | 21.46 | 21.2748 | 321 |
| 1717713000 | 21.4355 | 0.14 | 0.67 | 21.35 | 21.51 | 21.35 | 2869 |
| 1717626600 | 21.2934 | 0.12 | 0.56 | 21.25 | 21.2934 | 21.24 | 568 |
| 1717540200 | 21.1752 | -0.11 | -0.52 | 21.18 | 21.26 | 21.13 | 9532 |
| 1717453800 | 21.2862 | -0.21 | -0.97 | 21.54 | 21.54 | 21.2862 | 2056 |
| 1717194600 | 21.4942 | 0.01 | 0.06 | 21.35 | 21.4942 | 21.35 | 2095 |
| 1717108200 | 21.4804 | -0.2 | -0.94 | 21.53 | 21.53 | 21.4 | 6228 |
| 1717021800 | 21.6846 | -0.25 | -1.13 | 21.77 | 21.77 | 21.635 | 1527 |
| 1716935400 | 21.9314 | -0.06 | -0.27 | 22.03 | 22.0941 | 21.86 | 42547 |
| 1716589800 | 21.9918 | 0.05 | 0.24 | 22.09 | 22.09 | 21.9918 | 2073 |
| 1716503400 | 21.9383 | -0.1 | -0.44 | 22.13 | 22.13 | 21.861 | 285 |
| 1716417000 | 22.0357 | -0.16 | -0.72 | 22.12 | 22.12 | 22.0019 | 2412 |
| 1716330600 | 22.1955 | -0.14 | -0.60 | 22.31 | 22.31 | 22.1794 | 1613 |
| 1716244200 | 22.3306 | 0.04 | 0.20 | 22.31 | 22.3306 | 22.2801 | 842 |
| 1715985000 | 22.287 | 0.12 | 0.56 | 22.2 | 22.305 | 22.2 | 1057 |
| 1715898600 | 22.1632 | 0.12 | 0.56 | 22.1 | 22.2012 | 22.09 | 1615 |
| 1715812200 | 22.04 | 0.18 | 0.85 | 21.89 | 22.08 | 21.87 | 7831 |
| 1715725800 | 21.855 | 0.04 | 0.19 | 21.84 | 21.855 | 21.74 | 785 |
| 1715639400 | 21.8143 | 0.14 | 0.64 | 21.81 | 21.8752 | 21.76 | 1589 |
| 1715380200 | 21.675 | 0.08 | 0.37 | 21.71 | 21.71 | 21.63 | 564 |
| 1715293800 | 21.5949 | 0.12 | 0.55 | 21.46 | 21.61 | 21.46 | 562 |
| 1715207400 | 21.4767 | -0 | -0.00 | 21.35 | 21.4767 | 21.35 | 3863 |
| 1715121000 | 21.4772 | 0 | 0.01 | 21.5 | 21.531 | 21.476 | 988 |
| 1715034600 | 21.475 | 0.05 | 0.22 | 21.52 | 21.52 | 21.46 | 1124 |
| 1714775400 | 21.4282 | 0.24 | 1.15 | 21.41 | 21.4282 | 21.41 | 41 |
| 1714689000 | 21.1847 | 0.21 | 1.02 | 21.08 | 21.1847 | 21.08 | 722 |
| 1714602600 | 20.9706 | 0.05 | 0.23 | 20.93 | 21.0883 | 20.93 | 1891 |
| 1714516200 | 20.9232 | -0.15 | -0.69 | 20.98 | 21.045 | 20.9232 | 1033 |
| 1714429800 | 21.0686 | 0.17 | 0.82 | 21 | 21.0686 | 20.98 | 5776 |
| 1714170600 | 20.8964 | 0.13 | 0.65 | 20.81 | 20.8964 | 20.81 | 648 |
| 1714084200 | 20.7622 | 0.11 | 0.51 | 20.6 | 20.7622 | 20.6 | 450 |
| 1713997800 | 20.657 | -0.06 | -0.29 | 20.66 | 20.685 | 20.6 | 6875 |
| 1713911400 | 20.7172 | 0.04 | 0.19 | 20.62 | 20.745 | 20.61 | 3886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
