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 | -1.3109 | -5.74452234882 | 22.82 | 22.83 | 21.38 | 1554 | 21.86174041 | SP |
| 4 | -0.6109 | -2.76175406872 | 22.12 | 23.1013 | 21.38 | 840 | 22.2054222 | SP |
| 12 | 2.1391 | 11.0433660299 | 19.37 | 23.1013 | 19.05 | 891 | 21.35993041 | SP |
| 26 | 1.5991 | 8.03164239076 | 19.91 | 23.1013 | 18.69 | 3339 | 19.99297033 | SP |
| 52 | 1.5991 | 8.03164239076 | 19.91 | 23.1013 | 18.69 | 3339 | 19.99297033 | SP |
| 156 | 1.5991 | 8.03164239076 | 19.91 | 23.1013 | 18.69 | 3339 | 19.99297033 | SP |
| 260 | 1.5991 | 8.03164239076 | 19.91 | 23.1013 | 18.69 | 3339 | 19.99297033 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 21.5091 | -0.09 | -0.44 | 21.5299 | 21.5299 | 21.505 | 1451 |
| 1721341800 | 21.6033 | -0.15 | -0.67 | 21.9 | 21.9 | 21.38 | 3310 |
| 1721255400 | 21.7501 | -0.8 | -3.55 | 21.76 | 21.76 | 21.75 | 1000 |
| 1721169000 | 22.5512 | -0.05 | -0.21 | 22.5512 | 22.5512 | 22.5512 | 46 |
| 1721082600 | 22.5989 | -0.04 | -0.19 | 22.82 | 22.83 | 22.5989 | 1963 |
| 1720823400 | 22.6423 | 0.06 | 0.27 | 22.61 | 22.74 | 22.61 | 181 |
| 1720737000 | 22.5803 | -0.52 | -2.26 | 22.8 | 22.81 | 22.5803 | 2172 |
| 1720650600 | 23.1013 | 0.29 | 1.29 | 23.045 | 23.1013 | 23.045 | 326 |
| 1720564200 | 22.8068 | -0 | -0.00 | 22.83 | 22.83 | 22.8068 | 200 |
| 1720477800 | 22.8077 | 0.02 | 0.08 | 22.88 | 22.88 | 22.8077 | 1520 |
| 1720218600 | 22.7904 | 0.19 | 0.82 | 22.7 | 22.7904 | 22.7 | 101 |
| 1720040640 | 22.6045 | 0.27 | 1.23 | 22.43 | 22.6045 | 22.43 | 673 |
| 1719959400 | 22.3303 | 0.12 | 0.52 | 22.1102 | 22.3303 | 22.1102 | 269 |
| 1719873000 | 22.2152 | -0 | -0.01 | 22.21 | 22.2152 | 22.15 | 259 |
| 1719613800 | 22.2172 | -0.05 | -0.23 | 22.34 | 22.34 | 22.2172 | 6555 |
| 1719527400 | 22.2675 | -0.03 | -0.12 | 22.3 | 22.3 | 22.2675 | 261 |
| 1719441000 | 22.2933 | 0.08 | 0.34 | 22.32 | 22.32 | 22.25 | 835 |
| 1719354600 | 22.2167 | 0.39 | 1.81 | 21.89 | 22.23 | 21.89 | 523 |
| 1719268200 | 21.8223 | -0.33 | -1.51 | 22.12 | 22.12 | 21.8223 | 26 |
| 1719009000 | 22.1561 | -0.1 | -0.47 | 22.22 | 22.27 | 22.1561 | 195 |
| 1718922600 | 22.26 | -0.27 | -1.19 | 22.72 | 22.72 | 22.25 | 2148 |
| 1718749800 | 22.5286 | 0.16 | 0.71 | 22.46 | 22.5286 | 22.46 | 700 |
| 1718663400 | 22.3704 | 0.2 | 0.89 | 22.32 | 22.3704 | 22.23 | 199 |
| 1718404200 | 22.1738 | 0 | 0.01 | 22.1194 | 22.19 | 22.1194 | 1108 |
| 1718317800 | 22.1715 | 0.05 | 0.23 | 22.1715 | 22.1715 | 22.1715 | 70 |
| 1718231400 | 22.1213 | 0.4 | 1.85 | 22.14 | 22.14 | 22.1213 | 141 |
| 1718145000 | 21.7195 | 0.08 | 0.35 | 21.7 | 21.7195 | 21.7 | 999 |
| 1718058600 | 21.6437 | 0.15 | 0.71 | 21.65 | 21.65 | 21.6437 | 16 |
| 1717799400 | 21.4914 | -0.04 | -0.21 | 21.46 | 21.5 | 21.4599 | 634 |
| 1717713000 | 21.5362 | -0.08 | -0.37 | 21.46 | 21.5362 | 21.46 | 383 |
| 1717626600 | 21.6156 | 0.54 | 2.58 | 21.29 | 21.6156 | 21.29 | 2331 |
| 1717540200 | 21.0719 | 0.07 | 0.32 | 20.95 | 21.0719 | 20.95 | 621 |
| 1717453800 | 21.0051 | 0.25 | 1.21 | 21.08 | 21.08 | 20.95 | 1404 |
| 1717194600 | 20.7541 | -0.1 | -0.50 | 20.91 | 20.91 | 20.7541 | 828 |
| 1717108200 | 20.859 | -0.37 | -1.73 | 21.1 | 21.1 | 20.859 | 76 |
| 1717021800 | 21.2257 | 0.01 | 0.05 | 21.15 | 21.2257 | 21.15 | 347 |
| 1716935400 | 21.215 | 0.18 | 0.83 | 21.2 | 21.215 | 21.17 | 1407 |
| 1716589800 | 21.04 | 0.28 | 1.34 | 21.01 | 21.04 | 21 | 1140 |
| 1716503400 | 20.7608 | 0.14 | 0.67 | 20.72 | 20.7608 | 20.72 | 106 |
| 1716417000 | 20.6229 | -0.08 | -0.38 | 20.72 | 20.75 | 20.55 | 1723 |
| 1716330600 | 20.7023 | 0.06 | 0.29 | 20.6519 | 20.7023 | 20.63 | 6947 |
| 1716244200 | 20.6429 | 0.18 | 0.87 | 20.6429 | 20.6429 | 20.6429 | 1 |
| 1715985000 | 20.4642 | -0.06 | -0.29 | 20.4642 | 20.4642 | 20.4642 | 0 |
| 1715898600 | 20.5238 | -0.11 | -0.52 | 20.62 | 20.62 | 20.5238 | 500 |
| 1715812200 | 20.6306 | 0.35 | 1.74 | 20.61 | 20.6306 | 20.61 | 100 |
| 1715725800 | 20.2781 | 0.16 | 0.79 | 20.2781 | 20.2781 | 20.2781 | 0 |
| 1715639400 | 20.1193 | -0.1 | -0.51 | 20.14 | 20.14 | 20.1 | 791 |
| 1715380200 | 20.2232 | 0.12 | 0.58 | 20.2232 | 20.2232 | 20.2232 | 0 |
| 1715293800 | 20.107 | 0.08 | 0.38 | 20.01 | 20.107 | 20.01 | 1000 |
| 1715207400 | 20.031 | -0 | -0.00 | 20.031 | 20.031 | 20.031 | 0 |
| 1715121000 | 20.0317 | -0.02 | -0.12 | 20.0317 | 20.0317 | 20.0317 | 0 |
| 1715034600 | 20.055 | 0.32 | 1.64 | 19.97 | 20.055 | 19.94 | 1610 |
| 1714775400 | 19.7305 | 0.38 | 1.97 | 19.73 | 19.77 | 19.73 | 1303 |
| 1714689000 | 19.3498 | 0.29 | 1.52 | 19.3498 | 19.3498 | 19.3498 | 1 |
| 1714602600 | 19.0606 | 0 | 0.02 | 19.11 | 19.18 | 19.05 | 516 |
| 1714516200 | 19.0571 | -0.29 | -1.52 | 19.35 | 19.36 | 19.0571 | 616 |
| 1714429800 | 19.3503 | -0.06 | -0.29 | 19.37 | 19.37 | 19.33 | 385 |
| 1714170600 | 19.4066 | 0.31 | 1.62 | 19.36 | 19.4066 | 19.36 | 4416 |
| 1714084200 | 19.0972 | -0.17 | -0.88 | 18.8857 | 19.0972 | 18.86 | 1916 |
| 1713997800 | 19.2677 | -0.08 | -0.42 | 19.44 | 19.449 | 19.2677 | 1763 |
| 1713911400 | 19.3496 | 0.4 | 2.10 | 19.38 | 19.38 | 19.3496 | 6 |
| 1713825000 | 18.9512 | 0.21 | 1.10 | 18.94 | 19.005 | 18.94 | 1426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
