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 | 1.05 | 4.7901459854 | 21.92 | 23.2 | 21.89 | 6929 | 22.55625538 | SP |
| 4 | 3 | 15.0225338007 | 19.97 | 23.2 | 19.91 | 4418 | 21.56374561 | SP |
| 12 | 3.32 | 16.8956743003 | 19.65 | 23.2 | 19.15 | 4554 | 20.80407266 | SP |
| 26 | 6.87 | 42.6708074534 | 16.1 | 23.2 | 16.1 | 3404 | 19.59614991 | SP |
| 52 | 7.25 | 46.1195928753 | 15.72 | 23.2 | 14.35 | 3411 | 17.55481736 | SP |
| 156 | 8.11 | 54.5760430686 | 14.86 | 23.2 | 14.35 | 3436 | 17.17361522 | SP |
| 260 | 8.11 | 54.5760430686 | 14.86 | 23.2 | 14.35 | 3436 | 17.17361522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 22.97 | 0.97 | 4.41 | 22.84 | 23.2 | 22.69 | 18249 |
| 1739403300 | 22 | -0.3 | -1.35 | 21.97 | 22.17 | 21.94 | 6873 |
| 1739316900 | 22.3 | -0.03 | -0.11 | 22.25 | 22.37 | 22.25 | 2103 |
| 1739230500 | 22.325 | 0.43 | 1.99 | 22.27 | 22.39 | 22.26 | 4013 |
| 1738971300 | 21.89 | -0.04 | -0.18 | 21.92 | 22.2 | 21.89 | 2354 |
| 1738884900 | 21.93 | 0.21 | 0.97 | 21.75 | 21.93 | 21.75 | 3253 |
| 1738798500 | 21.72 | 0.6 | 2.84 | 21.68 | 21.73 | 21.6299 | 4823 |
| 1738712100 | 21.12 | 0.35 | 1.69 | 20.77 | 21.15 | 20.77 | 5507 |
| 1738625700 | 20.7688 | 0.05 | 0.24 | 20.5595 | 20.83 | 20.5595 | 2357 |
| 1738366500 | 20.72 | -0.22 | -1.03 | 20.96 | 20.96 | 20.72 | 2446 |
| 1738280100 | 20.935 | 0.29 | 1.43 | 20.96 | 21 | 20.935 | 1078 |
| 1738193700 | 20.64 | -0.06 | -0.29 | 20.5 | 20.72 | 20.5 | 9809 |
| 1738107300 | 20.7 | 0.52 | 2.58 | 20.485 | 20.72 | 20.4514 | 2022 |
| 1738020900 | 20.18 | -0.25 | -1.20 | 20.11 | 20.295 | 20.11 | 3870 |
| 1737761700 | 20.425 | 0.22 | 1.06 | 20.35 | 20.5 | 20.35 | 2859 |
| 1737675300 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1737588900 | 20.21 | 0.13 | 0.65 | 20.08 | 20.3001 | 20.08 | 2027 |
| 1737502500 | 20.08 | 0.12 | 0.60 | 20.01 | 20.19 | 20.01 | 3312 |
| 1737156900 | 19.96 | 0.05 | 0.25 | 19.97 | 19.97 | 19.91 | 1078 |
| 1737070500 | 19.91 | -0.04 | -0.20 | 19.81 | 20.02 | 19.81 | 4550 |
| 1736984100 | 19.95 | 0.4 | 2.05 | 19.99 | 20.07 | 19.93 | 2195 |
| 1736897700 | 19.55 | 0.19 | 0.98 | 19.49 | 19.63 | 19.4899 | 978 |
| 1736811300 | 19.36 | -0.04 | -0.21 | 19.15 | 19.36 | 19.15 | 1083 |
| 1736552100 | 19.4003 | -0.24 | -1.20 | 19.43 | 19.4932 | 19.3474 | 18933 |
| 1736379300 | 19.6366 | -0.14 | -0.72 | 19.62 | 19.6366 | 19.57 | 1992 |
| 1736292900 | 19.78 | -0.61 | -2.99 | 20.0804 | 20.0804 | 19.78 | 1613 |
| 1736206500 | 20.39 | 0.12 | 0.59 | 20.46 | 20.46 | 20.38 | 2497 |
| 1735947300 | 20.27 | 0.2 | 1.00 | 20.25 | 20.29 | 20.25 | 1094 |
| 1735860900 | 20.07 | 0.32 | 1.62 | 19.91 | 20.07 | 19.91 | 724 |
| 1735688100 | 19.75 | -0.12 | -0.60 | 19.84 | 19.93 | 19.74 | 8053 |
| 1735601700 | 19.87 | -0.51 | -2.51 | 19.7 | 19.99 | 19.7 | 6647 |
| 1735342500 | 20.3819 | -0.09 | -0.43 | 20.39 | 20.47 | 20.29 | 2978 |
| 1735256100 | 20.47 | 0.05 | 0.25 | 20.27 | 20.5109 | 20.27 | 3124 |
| 1735077840 | 20.4194 | -0.04 | -0.20 | 20.4 | 20.47 | 20.39 | 2696 |
| 1734996900 | 20.46 | 0.05 | 0.24 | 20.49 | 20.49 | 20.24 | 4047 |
| 1734737700 | 20.41 | 0.03 | 0.15 | 20.14 | 20.57 | 20.14 | 7012 |
| 1734651300 | 20.38 | 0.12 | 0.59 | 20.56 | 20.56 | 20.29 | 7392 |
| 1734564900 | 20.26 | -0.89 | -4.21 | 21.07 | 21.07 | 20.19 | 7943 |
| 1734478500 | 21.15 | 0.27 | 1.32 | 21.07 | 21.15 | 20.98 | 1158 |
| 1734392100 | 20.875 | 0.13 | 0.60 | 20.65 | 20.9151 | 20.205 | 10435 |
| 1734132900 | 20.75 | -0.14 | -0.67 | 20.89 | 20.95 | 20.75 | 4365 |
| 1734046500 | 20.89 | -0.19 | -0.90 | 21.06 | 21.06 | 20.89 | 2028 |
| 1733960100 | 21.08 | 0.53 | 2.58 | 20.95 | 21.08 | 20.95 | 1033 |
| 1733873700 | 20.55 | -0.43 | -2.05 | 21.05 | 21.05 | 20.55 | 4160 |
| 1733787300 | 20.98 | -0.89 | -4.07 | 21.48 | 21.49 | 20.94 | 11652 |
| 1733528100 | 21.87 | 0.2 | 0.92 | 21.6301 | 22.08 | 21.6301 | 4209 |
| 1733441700 | 21.67 | 0.08 | 0.37 | 21.57 | 21.8849 | 21.57 | 7337 |
| 1733355300 | 21.59 | 0.45 | 2.13 | 21.445 | 21.61 | 21.445 | 6271 |
| 1733268900 | 21.14 | 0.26 | 1.25 | 20.8721 | 21.156 | 20.8721 | 5258 |
| 1733182500 | 20.88 | 0.27 | 1.31 | 20.66 | 20.88 | 20.66 | 7389 |
| 1732917840 | 20.61 | 0.41 | 2.03 | 20.56 | 20.64 | 20.56 | 2676 |
| 1732750500 | 20.2 | 0.12 | 0.60 | 20.19 | 20.2399 | 20.08 | 3148 |
| 1732664100 | 20.08 | 0.21 | 1.06 | 20.03 | 20.08 | 20.03 | 2596 |
| 1732577700 | 19.87 | -0.02 | -0.10 | 20.1 | 20.1 | 19.8 | 1486 |
| 1732318500 | 19.89 | 0.23 | 1.17 | 19.58 | 19.93 | 19.58 | 1891 |
| 1732232100 | 19.66 | -0.13 | -0.66 | 19.76 | 19.76 | 19.64 | 1269 |
| 1732145700 | 19.79 | 0.21 | 1.07 | 19.75 | 19.79 | 19.74 | 757 |
| 1732059300 | 19.58 | 0.31 | 1.58 | 19.18 | 19.58 | 19.18 | 5939 |
| 1731972900 | 19.275 | 0.29 | 1.50 | 19.11 | 19.275 | 19.11 | 2666 |
| 1731713700 | 18.99 | -0.08 | -0.42 | 18.98 | 19 | 18.92 | 7448 |
| 1731627300 | 19.07 | 0.09 | 0.47 | 19.2 | 19.2 | 19.07 | 868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
