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 | 0.4303 | 1.96843549863 | 21.86 | 22.255 | 21.13 | 15423 | 21.64434251 | SP |
| 4 | 0.6503 | 3.0050831793 | 21.64 | 22.255 | 20.51 | 16222 | 21.42362976 | SP |
| 12 | 0.5303 | 2.43704044118 | 21.76 | 23.88 | 20.48 | 15999 | 21.79564733 | SP |
| 26 | 4.0603 | 22.272627537 | 18.23 | 25.25 | 17.93 | 16090 | 21.51116862 | SP |
| 52 | 0.9603 | 4.50210970464 | 21.33 | 25.25 | 17.87 | 20580 | 21.3456104 | SP |
| 156 | -17.5697 | -44.0785248369 | 39.86 | 42.235 | 17.87 | 32791 | 29.61945273 | SP |
| 260 | -3.5997 | -13.9038238702 | 25.89 | 55.85 | 15.3946 | 40393 | 37.06497126 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 22.2903 | 0.34 | 1.55 | 22.29 | 22.3 | 22.1701 | 8686 |
| 1739489400 | 21.95 | 0.29 | 1.32 | 21.32 | 22.045 | 21.32 | 28446 |
| 1739403000 | 21.6647 | 0.53 | 2.53 | 21.37 | 21.74 | 21.37 | 8909 |
| 1739316600 | 21.13 | -0.7 | -3.21 | 21.37 | 21.37 | 21.13 | 20507 |
| 1739230200 | 21.83 | 0.15 | 0.67 | 21.92 | 21.92 | 21.7501 | 6129 |
| 1738971000 | 21.685 | 0.11 | 0.49 | 21.86 | 22.0542 | 21.6101 | 13125 |
| 1738884600 | 21.58 | 0.33 | 1.55 | 21.62 | 21.7199 | 21.5 | 9914 |
| 1738798200 | 21.25 | -0.1 | -0.47 | 21.38 | 21.4208 | 21.23 | 14314 |
| 1738711800 | 21.35 | 0.57 | 2.74 | 21 | 21.5014 | 21 | 23093 |
| 1738625400 | 20.78 | -0.27 | -1.28 | 20.95 | 20.95 | 20.51 | 20546 |
| 1738366200 | 21.05 | -0.36 | -1.68 | 21.3 | 21.48 | 21 | 14591 |
| 1738279800 | 21.4098 | 0.26 | 1.24 | 21.25 | 21.5 | 21.21 | 5899 |
| 1738193400 | 21.1474 | 0.07 | 0.32 | 21.15 | 21.23 | 21.09 | 9416 |
| 1738107000 | 21.08 | -0.55 | -2.54 | 21.23 | 21.23 | 20.8601 | 20537 |
| 1738020600 | 21.63 | 0.21 | 0.98 | 21.3 | 21.63 | 21.1712 | 48431 |
| 1737761400 | 21.42 | 0.12 | 0.55 | 21.38 | 21.57 | 21.34 | 15434 |
| 1737675000 | 21.3034 | 0 | 0.00 | 21.3034 | 21.3034 | 21.3034 | 0 |
| 1737588600 | 21.3034 | -0.42 | -1.95 | 21.5 | 21.565 | 20.94 | 14312 |
| 1737502200 | 21.7265 | -0.03 | -0.14 | 21.6992 | 21.7843 | 21.57 | 10311 |
| 1737156600 | 21.7566 | 0.28 | 1.31 | 21.64 | 21.8926 | 21.64 | 8077 |
| 1737070200 | 21.4747 | -0 | -0.02 | 21.44 | 21.5232 | 21.3201 | 17474 |
| 1736983800 | 21.4791 | 0.24 | 1.13 | 21.36 | 21.52 | 21.31 | 6540 |
| 1736897400 | 21.24 | 0.47 | 2.27 | 21.22 | 21.5849 | 21.2001 | 13396 |
| 1736811000 | 20.769 | 0.1 | 0.46 | 20.67 | 20.769 | 20.48 | 5090 |
| 1736551800 | 20.6732 | -0.43 | -2.05 | 20.7 | 20.73 | 20.54 | 4489 |
| 1736379000 | 21.105 | -0.28 | -1.30 | 21.16 | 21.16 | 20.963 | 7348 |
| 1736292600 | 21.3836 | -0.08 | -0.38 | 21.71 | 21.86 | 21.37 | 6112 |
| 1736206200 | 21.4655 | 0.17 | 0.78 | 21.64 | 21.783 | 21.4432 | 7579 |
| 1735947000 | 21.3 | 0.58 | 2.80 | 20.76 | 21.3 | 20.76 | 12057 |
| 1735860600 | 20.72 | -0.23 | -1.10 | 20.79 | 20.91 | 20.6346 | 13565 |
| 1735687800 | 20.95 | -0.35 | -1.64 | 21.22 | 21.39 | 20.93 | 11292 |
| 1735601400 | 21.3 | -0.31 | -1.41 | 21.37 | 21.41 | 21.2604 | 26526 |
| 1735342200 | 21.6054 | -0.48 | -2.19 | 21.71 | 21.71 | 21.55 | 19401 |
| 1735255800 | 22.09 | 0.22 | 1.00 | 21.52 | 22.09 | 21.52 | 22564 |
| 1735077840 | 21.8712 | 0.3 | 1.40 | 21.65 | 21.8862 | 21.65 | 11166 |
| 1734996600 | 21.5696 | 0.04 | 0.18 | 21.44 | 21.59 | 21.41 | 19177 |
| 1734737400 | 21.53 | 0.11 | 0.51 | 21.38 | 21.7785 | 21.23 | 14057 |
| 1734651000 | 21.42 | 0.12 | 0.55 | 21.47 | 21.74 | 21.3 | 17846 |
| 1734564600 | 21.3034 | -0.78 | -3.52 | 21.89 | 22.065 | 20.98 | 54482 |
| 1734478200 | 22.08 | -0.14 | -0.65 | 21.97 | 22.16 | 21.97 | 9208 |
| 1734391800 | 22.2249 | -0.12 | -0.52 | 22 | 22.26 | 22 | 29138 |
| 1734132600 | 22.3416 | -0.26 | -1.14 | 22.27 | 22.3416 | 22.2183 | 4302 |
| 1734046200 | 22.6003 | 0.06 | 0.27 | 22.5 | 22.72 | 22.5 | 17706 |
| 1733959800 | 22.54 | 0.03 | 0.13 | 22.56 | 22.56 | 22.37 | 16458 |
| 1733873400 | 22.51 | -1.09 | -4.60 | 22.865 | 22.89 | 22.51 | 11876 |
| 1733787000 | 23.596 | 1.43 | 6.44 | 22.3 | 23.88 | 22.3 | 74226 |
| 1733527800 | 22.1692 | 0.06 | 0.27 | 22.18 | 22.3 | 21.9001 | 14662 |
| 1733441400 | 22.11 | 0.3 | 1.38 | 21.92 | 22.11 | 21.8001 | 13350 |
| 1733355000 | 21.81 | -0.32 | -1.45 | 22.08 | 22.08 | 21.7501 | 9082 |
| 1733268600 | 22.13 | -0.35 | -1.56 | 22.13 | 22.27 | 21.888 | 15229 |
| 1733182200 | 22.48 | 0.43 | 1.95 | 22.32 | 22.48 | 22.073 | 10880 |
| 1732917840 | 22.05 | -0.01 | -0.05 | 21.96 | 22.19 | 21.8631 | 13165 |
| 1732750200 | 22.06 | 0.23 | 1.07 | 22.05 | 22.15 | 21.76 | 7422 |
| 1732663800 | 21.8254 | -0.56 | -2.52 | 21.95 | 21.95 | 21.75 | 8568 |
| 1732577400 | 22.39 | 0.33 | 1.50 | 22.17 | 22.42 | 22.17 | 12592 |
| 1732318200 | 22.06 | -0.11 | -0.48 | 21.76 | 22.06 | 21.7001 | 13952 |
| 1732231800 | 22.1669 | -0.09 | -0.42 | 22.2 | 22.3 | 21.81 | 6448 |
| 1732145400 | 22.26 | -0.12 | -0.54 | 22.18 | 22.3 | 21.97 | 3528 |
| 1732059000 | 22.38 | 0.28 | 1.28 | 22.1 | 22.38 | 22.01 | 15199 |
| 1731972600 | 22.0977 | 0.33 | 1.51 | 21.7 | 22.25 | 21.7 | 17798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
