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 | 0.1969 | 0.932291666667 | 21.12 | 21.34 | 21.12 | 1043 | 21.25744424 | SP |
| 4 | 0.1769 | 0.836802270577 | 21.14 | 21.34 | 20.6959 | 937 | 21.08903062 | SP |
| 12 | -1.6793 | -7.30251084962 | 22.9962 | 23.3 | 19.04 | 1278 | 21.89172614 | SP |
| 26 | -0.5431 | -2.48444647758 | 21.86 | 25.3215 | 19.04 | 1190 | 22.40763204 | SP |
| 52 | 1.3169 | 6.5845 | 20 | 25.3215 | 19.04 | 1104 | 21.93326426 | SP |
| 156 | -8.4081 | -28.2862910008 | 29.725 | 31.335 | 19.04 | 1182 | 23.70517529 | SP |
| 260 | -1.4831 | -6.5048245614 | 22.8 | 32.3058 | 15.59 | 1425 | 24.487453 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 21.3169 | 0.01 | 0.03 | 21.34 | 21.34 | 21.31 | 737 |
| 1737761400 | 21.3114 | 0.12 | 0.56 | 21.3 | 21.3114 | 21.3 | 1093 |
| 1737675000 | 21.1917 | 0 | 0.00 | 21.1917 | 21.1917 | 21.1917 | 0 |
| 1737588600 | 21.1917 | -0.04 | -0.17 | 21.22 | 21.23 | 21.1917 | 902 |
| 1737502200 | 21.2272 | 0.16 | 0.78 | 21.12 | 21.23 | 21.12 | 1333 |
| 1737156600 | 21.0636 | 0.14 | 0.66 | 21.08 | 21.18 | 21.0636 | 1646 |
| 1737070200 | 20.9262 | -0.09 | -0.45 | 20.93 | 20.93 | 20.9262 | 125 |
| 1736983800 | 21.0201 | 0.13 | 0.64 | 21.02 | 21.03 | 21.02 | 707 |
| 1736897400 | 20.8873 | 0.14 | 0.66 | 20.95 | 20.95 | 20.8873 | 2 |
| 1736811000 | 20.7507 | 0.05 | 0.26 | 20.72 | 20.7507 | 20.72 | 730 |
| 1736551800 | 20.6959 | -0.36 | -1.72 | 20.715 | 20.7275 | 20.6959 | 316 |
| 1736379000 | 21.0571 | 0.07 | 0.34 | 21.0571 | 21.0571 | 21.0571 | 1 |
| 1736292600 | 20.9851 | 0.02 | 0.11 | 21.03 | 21.03 | 20.98 | 1748 |
| 1736206200 | 20.962 | 0.01 | 0.03 | 20.99 | 21.11 | 20.962 | 898 |
| 1735947000 | 20.9561 | -0.01 | -0.07 | 20.96 | 20.96 | 20.92 | 433 |
| 1735860600 | 20.97 | -0.18 | -0.83 | 21.07 | 21.07 | 20.97 | 324 |
| 1735687800 | 21.1459 | -0.04 | -0.17 | 21.14 | 21.15 | 21.11 | 3788 |
| 1735601400 | 21.1824 | -0.02 | -0.10 | 21.18 | 21.1824 | 21.16 | 2621 |
| 1735342200 | 21.203 | -0.05 | -0.23 | 21.16 | 21.203 | 21.16 | 74 |
| 1735255800 | 21.2519 | -0.05 | -0.22 | 21.23 | 21.27 | 21.23 | 1426 |
| 1735077840 | 21.2993 | 0.09 | 0.43 | 21.26 | 21.2993 | 21.26 | 12 |
| 1734996600 | 21.2084 | 0.11 | 0.50 | 21.07 | 21.2084 | 21.07 | 672 |
| 1734737400 | 21.1028 | -0.03 | -0.14 | 21.04 | 21.18 | 21.04 | 2268 |
| 1734651000 | 21.1319 | -0.01 | -0.07 | 21.19 | 21.19 | 21.1319 | 675 |
| 1734564600 | 21.1458 | -0.35 | -1.62 | 21.44 | 21.46 | 21.1458 | 2905 |
| 1734478200 | 21.4937 | -0.86 | -3.83 | 21.44 | 21.51 | 21.44 | 834 |
| 1734391800 | 22.35 | 0.05 | 0.23 | 22.33 | 22.38 | 22.33 | 2070 |
| 1734132600 | 22.298 | -0.07 | -0.32 | 22.34 | 22.34 | 22.298 | 92 |
| 1734046200 | 22.3685 | -0.07 | -0.30 | 22.41 | 22.41 | 22.3685 | 1055 |
| 1733959800 | 22.435 | -0.05 | -0.22 | 22.44 | 22.44 | 22.4076 | 611 |
| 1733873400 | 22.485 | -0.37 | -1.61 | 22.51 | 22.52 | 22.46 | 3521 |
| 1733787000 | 22.8523 | 0.45 | 2.00 | 23.14 | 23.14 | 22.8523 | 3808 |
| 1733527800 | 22.405 | 0.02 | 0.10 | 22.47 | 22.47 | 22.405 | 137 |
| 1733441400 | 22.3823 | 0.11 | 0.50 | 22.31 | 22.3823 | 22.31 | 31 |
| 1733355000 | 22.27 | 0.16 | 0.75 | 22.16 | 22.27 | 22.16 | 4530 |
| 1733268600 | 22.105 | 0.22 | 0.98 | 22.02 | 22.14 | 22.02 | 2320 |
| 1733182200 | 21.89 | 0.03 | 0.13 | 21.84 | 21.9 | 19.04 | 2536 |
| 1732917840 | 21.8608 | -0.16 | -0.72 | 21.87 | 21.88 | 21.7899 | 1381 |
| 1732750200 | 22.02 | 0.16 | 0.75 | 21.86 | 22.027 | 21.86 | 221 |
| 1732663800 | 21.855 | -0.1 | -0.46 | 21.91 | 21.91 | 21.855 | 53 |
| 1732577400 | 21.955 | -0.11 | -0.51 | 21.95 | 21.955 | 21.93 | 968 |
| 1732318200 | 22.0675 | -0.21 | -0.93 | 22.05 | 22.0675 | 22.0499 | 1220 |
| 1732231800 | 22.275 | 0.08 | 0.34 | 22.28 | 22.28 | 22.25 | 4433 |
| 1732145400 | 22.1985 | -0.02 | -0.09 | 22.19 | 22.1985 | 22.19 | 1046 |
| 1732059000 | 22.2195 | -0.05 | -0.25 | 22.2195 | 22.2195 | 22.2195 | 19 |
| 1731972600 | 22.2741 | 0.21 | 0.96 | 22.14 | 22.2741 | 22.14 | 34 |
| 1731713400 | 22.0631 | 0.02 | 0.08 | 22.08 | 22.08 | 22.0631 | 1011 |
| 1731627000 | 22.045 | -0.22 | -1.01 | 22.045 | 22.045 | 22.045 | 30 |
| 1731540600 | 22.269 | 0.06 | 0.26 | 22.35 | 22.35 | 22.269 | 2301 |
| 1731454200 | 22.2103 | -0.33 | -1.47 | 22.27 | 22.27 | 22.2103 | 60 |
| 1731367800 | 22.5407 | -0.03 | -0.13 | 22.61 | 22.61 | 22.5407 | 1226 |
| 1731108600 | 22.5708 | -0.72 | -3.09 | 22.71 | 22.71 | 22.51 | 3753 |
| 1731022200 | 23.2905 | 0.64 | 2.81 | 23.12 | 23.3 | 23.08 | 2002 |
| 1730935800 | 22.655 | -0.34 | -1.48 | 22.54 | 22.655 | 22.54 | 237 |
| 1730849400 | 22.9962 | 0.26 | 1.15 | 22.9962 | 22.9962 | 22.9962 | 0 |
| 1730763000 | 22.735 | 0.15 | 0.66 | 22.76 | 22.76 | 22.735 | 62 |
| 1730500200 | 22.585 | 0.03 | 0.13 | 22.68 | 22.68 | 22.585 | 136 |
| 1730413800 | 22.5546 | -0.11 | -0.49 | 22.5546 | 22.5546 | 22.5546 | 19 |
| 1730327400 | 22.6651 | -0.1 | -0.45 | 22.6651 | 22.6651 | 22.6651 | 0 |
| 1730241000 | 22.7665 | -0.06 | -0.26 | 22.85 | 22.85 | 22.7265 | 304 |
| 1730154600 | 22.825 | 0.19 | 0.86 | 22.89 | 22.89 | 22.74 | 308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
