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 | 0.7941 | 3.94889951963 | 20.1094 | 21.08 | 20 | 19898 | 20.40972138 | SP |
| 4 | -0.388 | -1.82232346241 | 21.2915 | 21.48 | 19.96 | 21333 | 20.65834518 | SP |
| 12 | -1.7665 | -7.79223643582 | 22.67 | 22.79 | 19.96 | 20793 | 21.69774433 | SP |
| 26 | -0.8265 | -3.80349746894 | 21.73 | 24.18 | 19.96 | 17747 | 22.35154784 | SP |
| 52 | 0.7535 | 3.73945409429 | 20.15 | 24.18 | 19.9 | 24800 | 21.88547518 | SP |
| 156 | -5.0965 | -19.6019230769 | 26 | 26.0246 | 18.2652 | 16878 | 21.85624215 | SP |
| 260 | -5.1665 | -19.8177982355 | 26.07 | 28.08 | 12.7706 | 15103 | 23.1447321 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 20.9035 | 0.08 | 0.40 | 20.79 | 20.996 | 20.6001 | 14889 |
| 1737070800 | 20.82 | -0.01 | -0.05 | 20.87 | 21.08 | 20.72 | 20658 |
| 1736984400 | 20.83 | 0.67 | 3.32 | 20.58 | 20.83 | 20.4001 | 17530 |
| 1736898000 | 20.16 | 0.15 | 0.75 | 20.15 | 20.4485 | 20.03 | 21400 |
| 1736811600 | 20.01 | -0.25 | -1.23 | 20.17 | 20.2876 | 20 | 18098 |
| 1736552400 | 20.26 | -0.43 | -2.08 | 20.62 | 20.62 | 20.1094 | 22502 |
| 1736379600 | 20.69 | 0.09 | 0.44 | 20.59 | 20.74 | 20.4 | 32556 |
| 1736293200 | 20.6 | -0.46 | -2.18 | 21.09 | 21.09 | 20.6 | 24499 |
| 1736206800 | 21.06 | -0.17 | -0.80 | 21.22 | 21.22 | 20.9234 | 19640 |
| 1735947600 | 21.23 | 0.36 | 1.72 | 21.02 | 21.3499 | 20.9405 | 13745 |
| 1735861200 | 20.87 | 0.42 | 2.05 | 20.57 | 20.9 | 20.57 | 15830 |
| 1735688400 | 20.45 | -0.41 | -1.97 | 20.56 | 20.76 | 19.96 | 87480 |
| 1735602000 | 20.86 | 0.09 | 0.43 | 20.77 | 20.99 | 20.73 | 19831 |
| 1735342800 | 20.77 | -0.31 | -1.49 | 21.01 | 21.1199 | 20.77 | 20076 |
| 1735256400 | 21.0833 | 0 | 0.02 | 21.17 | 21.17 | 21.01 | 8798 |
| 1735077840 | 21.08 | -0.12 | -0.57 | 21.3056 | 21.3199 | 21.02 | 11507 |
| 1734997200 | 21.2018 | -0.13 | -0.60 | 21.3 | 21.48 | 21.19 | 9403 |
| 1734738000 | 21.33 | 0.11 | 0.52 | 21.23 | 21.47 | 21.23 | 9723 |
| 1734651600 | 21.22 | -0.29 | -1.35 | 21.41 | 21.41 | 21.005 | 17595 |
| 1734565200 | 21.51 | -0.15 | -0.69 | 21.78 | 21.86 | 21.27 | 25939 |
| 1734478800 | 21.6601 | -0.09 | -0.41 | 21.71 | 21.7799 | 21.5201 | 14627 |
| 1734392400 | 21.75 | 0.01 | 0.05 | 21.76 | 21.9 | 21.47 | 31868 |
| 1734133200 | 21.74 | -0.19 | -0.87 | 21.75 | 21.9968 | 21.58 | 23795 |
| 1734046800 | 21.93 | -0.1 | -0.45 | 21.96 | 22.12 | 21.75 | 20152 |
| 1733960400 | 22.03 | -0.1 | -0.45 | 22.13 | 22.2713 | 21.9984 | 11820 |
| 1733874000 | 22.13 | 0.04 | 0.18 | 21.99 | 22.16 | 21.99 | 12594 |
| 1733787600 | 22.09 | -0.12 | -0.54 | 22.2 | 22.268 | 22 | 13032 |
| 1733528400 | 22.21 | 0.04 | 0.18 | 22.2 | 22.3799 | 22.17 | 11264 |
| 1733442000 | 22.17 | -0.03 | -0.14 | 22.11 | 22.2491 | 22.11 | 7529 |
| 1733355600 | 22.2 | 0.06 | 0.27 | 22.12 | 22.22 | 22.01 | 16563 |
| 1733269200 | 22.14 | -0.04 | -0.18 | 22.13 | 22.2599 | 22.03 | 9980 |
| 1733182800 | 22.18 | -0.08 | -0.36 | 22.22 | 22.39 | 22.1588 | 19836 |
| 1732917840 | 22.26 | 0.12 | 0.54 | 22.17 | 22.3099 | 22.0912 | 9511 |
| 1732750800 | 22.14 | 0.11 | 0.50 | 21.96 | 22.29 | 21.96 | 23545 |
| 1732664400 | 22.03 | -0.09 | -0.41 | 22.03 | 22.18 | 21.95 | 12202 |
| 1732578000 | 22.12 | 0.02 | 0.09 | 22.23 | 22.3099 | 21.9801 | 17310 |
| 1732318800 | 22.1 | 0.02 | 0.09 | 22.06 | 22.2399 | 22.03 | 12884 |
| 1732232400 | 22.08 | 0.18 | 0.82 | 21.9 | 22.1195 | 21.89 | 9779 |
| 1732146000 | 21.9 | -0.09 | -0.41 | 21.88 | 21.98 | 21.76 | 14692 |
| 1732059600 | 21.99 | -0.07 | -0.32 | 22.06 | 22.13 | 21.8801 | 43411 |
| 1731973200 | 22.06 | 0.06 | 0.27 | 21.99 | 22.15 | 21.9001 | 26930 |
| 1731714000 | 22 | -0.08 | -0.36 | 22.03 | 22.08 | 21.93 | 6686 |
| 1731627600 | 22.08 | -0.07 | -0.32 | 22.2669 | 22.2669 | 21.98 | 14147 |
| 1731541200 | 22.15 | -0.07 | -0.32 | 22.34 | 22.42 | 21.99 | 41451 |
| 1731454800 | 22.22 | -0.36 | -1.59 | 22.46 | 22.5799 | 22.2 | 18516 |
| 1731368400 | 22.58 | -0.21 | -0.92 | 22.66 | 22.7699 | 22.5 | 10531 |
| 1731109200 | 22.79 | 0.28 | 1.24 | 22.51 | 22.79 | 22.51 | 17275 |
| 1731022800 | 22.51 | 0.2 | 0.90 | 22.31 | 22.51 | 22.1601 | 29569 |
| 1730936400 | 22.31 | -0.33 | -1.46 | 22.41 | 22.49 | 22.28 | 17598 |
| 1730850000 | 22.64 | 0.25 | 1.12 | 22.44 | 22.73 | 22.4 | 62213 |
| 1730763600 | 22.39 | 0.18 | 0.81 | 22.3 | 22.4 | 22.1 | 15886 |
| 1730500800 | 22.2099 | -0.14 | -0.63 | 22.45 | 22.45 | 22.139 | 72011 |
| 1730414400 | 22.35 | 0.03 | 0.13 | 22.26 | 22.38 | 22.21 | 16159 |
| 1730328000 | 22.32 | 0.04 | 0.18 | 22.25 | 22.43 | 22.25 | 21364 |
| 1730241600 | 22.28 | -0.2 | -0.89 | 22.39 | 22.43 | 22.16 | 26221 |
| 1730155200 | 22.48 | -0.09 | -0.40 | 22.48 | 22.6 | 22.3501 | 11031 |
| 1729896000 | 22.57 | -0.03 | -0.13 | 22.67 | 22.67 | 22.525 | 35383 |
| 1729809600 | 22.5999 | 0.05 | 0.22 | 22.6 | 22.6799 | 22.48 | 16833 |
| 1729723200 | 22.55 | -0.35 | -1.53 | 22.81 | 22.9899 | 22.5 | 12527 |
| 1729636800 | 22.9 | 0.01 | 0.04 | 22.89 | 22.97 | 22.75 | 14344 |
| 1729550400 | 22.89 | -0.29 | -1.25 | 23.12 | 23.2233 | 22.7601 | 9599 |
| 1729291200 | 23.18 | 0.06 | 0.26 | 23.08 | 23.2106 | 23.0623 | 10840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
