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 | -0.41 | -1.88853063105 | 21.71 | 21.71 | 20.1801 | 18204 | 21.2098212 | SP |
| 4 | -0.88 | -3.96753832281 | 22.18 | 23.88 | 20.1801 | 22157 | 22.09025499 | SP |
| 12 | -1.29 | -5.71049136786 | 22.59 | 23.88 | 20.1801 | 16951 | 22.23333842 | SP |
| 26 | 1.31 | 6.55327663832 | 19.99 | 25.25 | 17.541 | 17992 | 21.04782414 | SP |
| 52 | -3.51 | -14.1475211608 | 24.81 | 25.25 | 17.541 | 24611 | 21.41401512 | SP |
| 156 | -26.17 | -55.1295555087 | 47.47 | 48.21 | 17.541 | 35670 | 31.10961073 | SP |
| 260 | -2.6 | -10.8786610879 | 23.9 | 55.85 | 15.3946 | 40513 | 37.10277346 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713400 | 21.77 | -0.75 | -3.33 | 21.51 | 21.91 | 21.51 | 25364 |
| 1731627000 | 22.52 | -0.58 | -2.51 | 22.71 | 22.71 | 22.21 | 5704 |
| 1731540600 | 23.1 | 0.25 | 1.09 | 22.88 | 23.1997 | 22.83 | 12019 |
| 1731454200 | 22.85 | -0.76 | -3.22 | 23.48 | 23.48 | 22.5929 | 42330 |
| 1731367800 | 23.61 | 1.24 | 5.54 | 23.44 | 23.61 | 23.27 | 16723 |
| 1731108600 | 22.37 | -0.93 | -3.99 | 22.71 | 22.74 | 22.2561 | 34744 |
| 1731022200 | 23.2999 | 1.04 | 4.67 | 23.08 | 23.4612 | 22.975 | 26037 |
| 1730935800 | 22.26 | -0.97 | -4.18 | 22.33 | 22.5613 | 22.17 | 32854 |
| 1730849400 | 23.23 | 0.39 | 1.71 | 23.1 | 23.46 | 23.1 | 12459 |
| 1730763000 | 22.84 | 0.77 | 3.49 | 22.71 | 22.84 | 22.6 | 9333 |
| 1730500200 | 22.07 | 0.16 | 0.73 | 22.19 | 22.305 | 22.06 | 6268 |
| 1730413800 | 21.91 | -0.23 | -1.04 | 22.21 | 22.21 | 21.7844 | 8606 |
| 1730327400 | 22.14 | -0.3 | -1.34 | 22.21 | 22.56 | 22.11 | 14221 |
| 1730241000 | 22.44 | -0.36 | -1.58 | 22.8 | 22.93 | 22.44 | 8151 |
| 1730154600 | 22.8 | 0.21 | 0.93 | 22.64 | 23.15 | 22.64 | 9114 |
| 1729895400 | 22.59 | 0.82 | 3.77 | 21.72 | 22.67 | 21.72 | 40782 |
| 1729809000 | 21.7696 | 0.14 | 0.65 | 21.64 | 21.77 | 21.6 | 4855 |
| 1729722600 | 21.63 | -0.01 | -0.05 | 21.93 | 22.0399 | 21.6201 | 7698 |
| 1729636200 | 21.64 | 0.04 | 0.19 | 21.63 | 22 | 21.57 | 8603 |
| 1729549800 | 21.6 | -0.07 | -0.32 | 21.57 | 21.7132 | 21.4 | 10343 |
| 1729290600 | 21.6687 | 0.64 | 3.06 | 21.68 | 21.8699 | 21.54 | 5156 |
| 1729204200 | 21.025 | -0.63 | -2.89 | 21.29 | 21.29 | 20.9975 | 18484 |
| 1729117800 | 21.65 | 0.08 | 0.36 | 21.53 | 21.7 | 21.53 | 2957 |
| 1729031400 | 21.5716 | -0.85 | -3.78 | 21.9 | 22.11 | 21.5 | 23589 |
| 1728945000 | 22.42 | -0.46 | -2.00 | 22.53 | 22.695 | 22.3633 | 4171 |
| 1728685800 | 22.877 | -0.04 | -0.19 | 22.59 | 23.08 | 22.5524 | 13210 |
| 1728599400 | 22.92 | -0.17 | -0.74 | 23.19 | 23.19 | 22.92 | 3988 |
| 1728513000 | 23.09 | -0.52 | -2.20 | 22.88 | 23.338 | 22.69 | 8285 |
| 1728426600 | 23.61 | -1.64 | -6.50 | 23.99 | 24.0166 | 23.37 | 75166 |
| 1728340200 | 25.25 | 1.48 | 6.23 | 23.77 | 25.25 | 23.77 | 32914 |
| 1728081000 | 23.77 | 0.71 | 3.08 | 23.53 | 23.9 | 23.5001 | 9292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
