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 | 0 | 22 | 22 | 20.6 | 11194 | 21.46551222 | SP |
| 4 | -1.53 | -6.50233744156 | 23.53 | 23.72 | 20.6 | 10265 | 21.68600754 | SP |
| 12 | -1 | -4.34782608696 | 23 | 26.94 | 20.6 | 16744 | 23.91217005 | SP |
| 26 | -2.96 | -11.858974359 | 24.96 | 26.94 | 20.1721 | 17900 | 23.30075786 | SP |
| 52 | -7.35 | -25.0425894378 | 29.35 | 34.65 | 20.1721 | 43007 | 27.83910495 | SP |
| 156 | -55.95 | -71.7767799872 | 77.95 | 102.85 | 20.1721 | 48048 | 46.6539236 | SP |
| 260 | -100.5 | -82.0408163265 | 122.5 | 146.15 | 20.1721 | 46326 | 55.48930699 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22 | 0.25 | 1.15 | 21.9876 | 22 | 21.7385 | 10270 |
| 1739489700 | 21.75 | 0.85 | 4.07 | 21.27 | 21.75 | 21.1225 | 14000 |
| 1739403300 | 20.9 | -0.09 | -0.43 | 20.6 | 21.04 | 20.6 | 5379 |
| 1739316900 | 20.99 | -0.8 | -3.67 | 21.23 | 21.25 | 20.86 | 16137 |
| 1739230500 | 21.79 | -0.02 | -0.09 | 21.88 | 21.91 | 21.668 | 15722 |
| 1738971300 | 21.81 | -0.26 | -1.18 | 22 | 22 | 21.5401 | 4734 |
| 1738884900 | 22.07 | 0.23 | 1.05 | 21.9 | 22.07 | 21.7 | 6586 |
| 1738798500 | 21.84 | 0.29 | 1.35 | 22.24 | 22.24 | 21.75 | 5365 |
| 1738712100 | 21.55 | 0.4 | 1.89 | 21.1886 | 21.78 | 21.1886 | 8912 |
| 1738625700 | 21.15 | -0.65 | -2.98 | 20.68 | 21.4496 | 20.65 | 6620 |
| 1738366500 | 21.8 | 0.04 | 0.18 | 21.92 | 22.24 | 21.6499 | 6634 |
| 1738280100 | 21.76 | 0.93 | 4.46 | 21.36 | 21.839 | 21.36 | 8268 |
| 1738193700 | 20.83 | -0.05 | -0.24 | 20.86 | 21 | 20.67 | 9560 |
| 1738107300 | 20.88 | 0.05 | 0.24 | 21.34 | 21.34 | 20.634 | 8941 |
| 1738020900 | 20.83 | -2.07 | -9.04 | 21.5 | 21.5 | 20.69 | 24445 |
| 1737761700 | 22.9 | 0.48 | 2.14 | 22.73 | 23.21 | 22.73 | 11256 |
| 1737675300 | 22.42 | 0 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
| 1737588900 | 22.42 | -0.52 | -2.27 | 23.03 | 23.2 | 22.41 | 12879 |
| 1737502500 | 22.94 | -0.14 | -0.61 | 23 | 23 | 22.5 | 9714 |
| 1737156900 | 23.08 | -0.34 | -1.45 | 23.53 | 23.72 | 22.9 | 9609 |
| 1737070500 | 23.42 | 0.37 | 1.61 | 23.41 | 23.535 | 22.96 | 7497 |
| 1736984100 | 23.05 | 0.01 | 0.04 | 23.74 | 23.74 | 23.05 | 10107 |
| 1736897700 | 23.04 | -0.02 | -0.09 | 24.02 | 24.02 | 22.79 | 13960 |
| 1736811300 | 23.06 | -1.47 | -5.99 | 23.71 | 23.79 | 22.6 | 27216 |
| 1736552100 | 24.53 | -0.02 | -0.08 | 24.24 | 24.69 | 23.74 | 12525 |
| 1736379300 | 24.55 | -1.43 | -5.52 | 25.2 | 25.2 | 24.33 | 17293 |
| 1736292900 | 25.9831 | -0.56 | -2.10 | 26.8 | 26.94 | 25.98 | 18569 |
| 1736206500 | 26.54 | 1.2 | 4.74 | 25.55 | 26.85 | 25.5499 | 50200 |
| 1735947300 | 25.34 | 1.04 | 4.28 | 24.5 | 25.49 | 24.5 | 15051 |
| 1735860900 | 24.3 | 1.27 | 5.51 | 23.79 | 24.3 | 23.758 | 9782 |
| 1735688100 | 23.03 | -0.2 | -0.86 | 23.4 | 23.4 | 22.855 | 17363 |
| 1735601700 | 23.23 | -0.46 | -1.94 | 23.22 | 23.2887 | 22.95 | 25244 |
| 1735342500 | 23.69 | -0.48 | -1.99 | 23.53 | 24.24 | 23.45 | 26868 |
| 1735256100 | 24.17 | -0.15 | -0.62 | 23.52 | 24.27764 | 23.52 | 11024 |
| 1735077840 | 24.32 | -0.03 | -0.12 | 23.9 | 24.34 | 23.8638 | 10666 |
| 1734996900 | 24.35 | -0.15 | -0.61 | 24 | 24.5 | 24 | 11428 |
| 1734737700 | 24.5 | 1.45 | 6.29 | 23.32 | 24.5 | 23.3 | 25250 |
| 1734651300 | 23.05 | -0.24 | -1.03 | 23.5 | 23.5 | 22.79 | 23479 |
| 1734564900 | 23.29 | -1.02 | -4.20 | 24.31 | 24.81 | 23.07 | 21306 |
| 1734478500 | 24.31 | -0.39 | -1.58 | 24.585 | 24.675 | 24.05 | 26221 |
| 1734392100 | 24.7 | -0.09 | -0.36 | 24.19 | 24.79 | 24.19 | 21295 |
| 1734132900 | 24.79 | -0.02 | -0.08 | 24.67 | 25.01 | 24.3 | 18452 |
| 1734046500 | 24.81 | -0.43 | -1.70 | 25.06 | 25.41 | 24.64 | 12994 |
| 1733960100 | 25.24 | 0.43 | 1.73 | 25.73 | 25.73 | 24.95 | 26397 |
| 1733873700 | 24.81 | -0.67 | -2.63 | 25.49 | 25.49 | 24.74 | 11963 |
| 1733787300 | 25.48 | 0.21 | 0.83 | 25.28 | 26.45 | 25.28 | 32356 |
| 1733528100 | 25.27 | 0.23 | 0.92 | 24.82 | 25.77 | 24.82 | 18988 |
| 1733441700 | 25.04 | 0.65 | 2.67 | 24.5 | 25.41 | 24.3037 | 15641 |
| 1733355300 | 24.39 | 0.28 | 1.16 | 24.6 | 24.6397 | 24.11 | 13575 |
| 1733268900 | 24.11 | -1.07 | -4.23 | 25.42 | 25.42 | 24.0162 | 10895 |
| 1733182500 | 25.1752 | -0.42 | -1.66 | 25.31 | 25.63 | 25 | 15746 |
| 1732917840 | 25.6 | 0.86 | 3.48 | 25 | 25.6 | 25 | 8755 |
| 1732750500 | 24.7401 | 0.12 | 0.49 | 24.83 | 25.475 | 24.63 | 30575 |
| 1732664100 | 24.62 | -0.12 | -0.49 | 24.631 | 24.69 | 24.3 | 22558 |
| 1732577700 | 24.74 | 1.22 | 5.19 | 24.16 | 24.9 | 23.9 | 33350 |
| 1732318500 | 23.52 | 0.52 | 2.26 | 23 | 23.88 | 23 | 44849 |
| 1732232100 | 23 | -0.33 | -1.41 | 23.2753 | 23.5601 | 22.92 | 15755 |
| 1732145700 | 23.33 | -0.41 | -1.73 | 23.665 | 23.73 | 23.04 | 22003 |
| 1732059300 | 23.74 | 0.01 | 0.04 | 23.73 | 24.21 | 23.24 | 29464 |
| 1731972900 | 23.73 | 0.93 | 4.08 | 22.9 | 24.49 | 22.75 | 78756 |
| 1731713700 | 22.8 | 2.1 | 10.14 | 21.35 | 22.8394 | 21.35 | 93319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
