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 | 21.86 | 21.9065 | 21.83 | 97988 | 21.86728452 | SP |
| 4 | 0.13 | 0.598251265532 | 21.73 | 21.9065 | 21.58 | 89564 | 21.75344306 | SP |
| 12 | -0.09 | -0.410022779043 | 21.95 | 21.96 | 21.47 | 101906 | 21.69020156 | SP |
| 26 | -0.28 | -1.26467931346 | 22.14 | 22.3181 | 21.47 | 138233 | 21.93644542 | SP |
| 52 | -0.255 | -1.15306353154 | 22.115 | 22.3181 | 21.21 | 127421 | 21.81624785 | SP |
| 156 | -3.54 | -13.937007874 | 25.4 | 25.98 | 21.21 | 53967 | 22.04526682 | SP |
| 260 | -3.57 | -14.0385371608 | 25.43 | 28.1199 | 21.21 | 39862 | 22.2787827 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 21.86 | -0.02 | -0.09 | 21.84 | 21.87 | 21.84 | 107640 |
| 1718750100 | 21.88 | 0.05 | 0.23 | 21.86 | 21.8999 | 21.86 | 147637 |
| 1718663700 | 21.83 | -0.05 | -0.23 | 21.85 | 21.85 | 21.83 | 88006 |
| 1718404500 | 21.88 | 0.01 | 0.05 | 21.87 | 21.9065 | 21.87 | 97953 |
| 1718318100 | 21.87 | 0.08 | 0.37 | 21.86 | 21.9 | 21.85 | 58357 |
| 1718231700 | 21.79 | 0.06 | 0.28 | 21.85 | 21.8787 | 21.79 | 107955 |
| 1718145300 | 21.73 | 0.06 | 0.28 | 21.7 | 21.7392 | 21.69 | 86928 |
| 1718058900 | 21.67 | -0.02 | -0.09 | 21.69 | 21.69 | 21.668 | 55933 |
| 1717799700 | 21.69 | -0.12 | -0.55 | 21.72 | 21.72 | 21.69 | 93141 |
| 1717713300 | 21.81 | 0 | 0.00 | 21.8 | 21.82 | 21.79 | 119049 |
| 1717626900 | 21.81 | 0.04 | 0.21 | 21.78 | 21.81 | 21.75 | 80963 |
| 1717540500 | 21.765 | 0.06 | 0.28 | 21.74 | 21.7875 | 21.74 | 116813 |
| 1717454100 | 21.705 | -0 | -0.02 | 21.65 | 21.71 | 21.65 | 162032 |
| 1717194900 | 21.7085 | 0.06 | 0.29 | 21.69 | 21.72 | 21.69 | 56145 |
| 1717108500 | 21.6454 | 0.06 | 0.26 | 21.64 | 21.66 | 21.63 | 95947 |
| 1717022100 | 21.59 | -0.06 | -0.25 | 21.63 | 21.63 | 21.58 | 80561 |
| 1716935700 | 21.645 | -0.04 | -0.16 | 21.71 | 21.71 | 21.6319 | 70208 |
| 1716590100 | 21.68 | -0.01 | -0.02 | 21.67 | 21.69 | 21.67 | 63023 |
| 1716503700 | 21.685 | -0.05 | -0.21 | 21.73 | 21.73 | 21.665 | 35878 |
| 1716417300 | 21.73 | -0.03 | -0.14 | 21.73 | 21.74 | 21.71 | 103412 |
| 1716330900 | 21.76 | 0.04 | 0.16 | 21.76 | 21.76 | 21.74 | 60245 |
| 1716244500 | 21.725 | -0.02 | -0.07 | 21.73 | 21.73 | 21.72 | 74468 |
| 1715985300 | 21.74 | -0.02 | -0.09 | 21.75 | 21.7645 | 21.73 | 47736 |
| 1715898900 | 21.76 | -0.05 | -0.21 | 21.8 | 21.8 | 21.76 | 69022 |
| 1715812500 | 21.805 | 0.09 | 0.39 | 21.79 | 21.81 | 21.7659 | 78374 |
| 1715726100 | 21.72 | 0.04 | 0.21 | 21.7 | 21.72 | 21.69 | 74105 |
| 1715639700 | 21.675 | 0.02 | 0.09 | 21.69 | 21.69 | 21.67 | 70204 |
| 1715380500 | 21.655 | -0.04 | -0.18 | 21.67 | 21.6795 | 21.65 | 64941 |
| 1715294100 | 21.695 | 0.02 | 0.12 | 21.67 | 21.71 | 21.67 | 68847 |
| 1715207700 | 21.67 | -0.01 | -0.02 | 21.67 | 21.67 | 21.65 | 107378 |
| 1715121300 | 21.675 | 0.01 | 0.05 | 21.69 | 21.71 | 21.67 | 138867 |
| 1715034900 | 21.665 | 0.02 | 0.07 | 21.67 | 21.68 | 21.6587 | 70928 |
| 1714775700 | 21.65 | 0.06 | 0.26 | 21.69 | 21.7 | 21.64 | 92474 |
| 1714689300 | 21.5946 | 0.08 | 0.37 | 21.54 | 21.6 | 21.52 | 151823 |
| 1714602900 | 21.5148 | -0.01 | -0.05 | 21.48 | 21.55 | 21.47 | 75804 |
| 1714516500 | 21.525 | -0.06 | -0.25 | 21.53 | 21.5586 | 21.52 | 158030 |
| 1714430100 | 21.58 | 0.03 | 0.16 | 21.56 | 21.59 | 21.56 | 125317 |
| 1714170900 | 21.545 | 0.02 | 0.09 | 21.55 | 21.565 | 21.54 | 98404 |
| 1714084500 | 21.525 | -0.04 | -0.16 | 21.51 | 21.54 | 21.5037 | 205835 |
| 1713998100 | 21.56 | -0.03 | -0.16 | 21.57 | 21.57 | 21.55 | 64507 |
| 1713911700 | 21.5948 | 0.04 | 0.18 | 21.5478 | 21.61 | 21.54 | 73489 |
| 1713825300 | 21.555 | 0 | 0.00 | 21.54 | 21.57 | 21.54 | 55137 |
| 1713566100 | 21.5548 | 0.02 | 0.09 | 21.55 | 21.5699 | 21.5397 | 137755 |
| 1713479700 | 21.535 | -0.05 | -0.23 | 21.58 | 21.58 | 21.525 | 72108 |
| 1713393300 | 21.585 | 0.07 | 0.33 | 21.56 | 21.615 | 21.54 | 72481 |
| 1713306900 | 21.515 | -0.04 | -0.20 | 21.52 | 21.54 | 21.495 | 221875 |
| 1713220500 | 21.5582 | -0.07 | -0.31 | 21.54 | 21.565 | 21.51 | 85488 |
| 1712961300 | 21.6248 | 0.05 | 0.23 | 21.63 | 21.65 | 21.61 | 91240 |
| 1712874900 | 21.5746 | 0.02 | 0.11 | 21.6 | 21.6 | 21.55 | 102299 |
| 1712788500 | 21.55 | -0.21 | -0.94 | 21.62 | 21.62 | 21.54 | 101366 |
| 1712702100 | 21.755 | 0.04 | 0.21 | 21.75 | 21.77 | 21.745 | 88940 |
| 1712615700 | 21.71 | -0.04 | -0.18 | 21.73 | 21.73 | 21.7 | 99114 |
| 1712356500 | 21.75 | -0.09 | -0.39 | 21.78 | 21.805 | 21.74 | 117304 |
| 1712270100 | 21.835 | 0.05 | 0.23 | 21.8 | 21.84 | 21.78 | 513111 |
| 1712183700 | 21.785 | 0.02 | 0.09 | 21.74 | 21.79 | 21.72 | 180278 |
| 1712097300 | 21.7659 | -0.01 | -0.04 | 21.75 | 21.78 | 21.74 | 108667 |
| 1712010900 | 21.775 | -0.16 | -0.73 | 21.87 | 21.87 | 21.765 | 80854 |
| 1711665300 | 21.935 | -0.05 | -0.20 | 21.95 | 21.96 | 21.93 | 49303 |
| 1711578900 | 21.98 | 0.05 | 0.23 | 21.96 | 21.98 | 21.945 | 142998 |
| 1711492500 | 21.93 | 0.01 | 0.05 | 21.9 | 21.9394 | 21.895 | 147313 |
| 1711406100 | 21.92 | -0.03 | -0.14 | 21.94 | 21.94 | 21.9 | 100681 |
| 1711146900 | 21.95 | 0.06 | 0.27 | 21.94 | 21.9586 | 21.94 | 152792 |
| 1711060500 | 21.89 | -0.01 | -0.02 | 21.92 | 21.92 | 21.88 | 176082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
