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 | -1.09 | -4.97716894977 | 21.9 | 22.83 | 20.81 | 227425 | 22.1440255 | CS |
| 4 | -1.5 | -6.72344240251 | 22.31 | 23.74 | 20.81 | 313022 | 22.54075447 | CS |
| 12 | -2.67 | -11.3713798978 | 23.48 | 23.74 | 20.81 | 338498 | 22.42875612 | CS |
| 26 | -1.17 | -5.32302092812 | 21.98 | 25.08 | 20.81 | 359087 | 22.76571196 | CS |
| 52 | -1.92 | -8.44698636164 | 22.73 | 25.08 | 19.9 | 308376 | 22.51463057 | CS |
| 156 | -3 | -12.599748005 | 23.81 | 30.6 | 13.71 | 376716 | 21.74506846 | CS |
| 260 | -5.52 | -20.9646790733 | 26.33 | 40.23 | 13.71 | 408696 | 25.14294482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 20.81 | -0.89 | -4.10 | 21.49 | 21.76 | 20.81 | 1820600 |
| 1732310940 | 21.7 | -0.02 | -0.09 | 21.96 | 22.12 | 21.51 | 203500 |
| 1732224600 | 21.72 | -0.71 | -3.17 | 22.12 | 22.22 | 21.72 | 286000 |
| 1732051800 | 22.43 | -0.37 | -1.62 | 22.66 | 22.71 | 22.39 | 173000 |
| 1731965340 | 22.8 | 0.66 | 2.98 | 21.9 | 22.83 | 21.75 | 247200 |
| 1731619800 | 22.14 | 0.54 | 2.50 | 22.02 | 22.14 | 21.3 | 586200 |
| 1731533400 | 21.6 | -0.76 | -3.40 | 22.57 | 22.63 | 21.6 | 516400 |
| 1731446940 | 22.36 | -0.56 | -2.44 | 22.95 | 23.04 | 22.15 | 490500 |
| 1731360540 | 22.92 | -0.44 | -1.88 | 23.52 | 23.52 | 22.76 | 259600 |
| 1731101400 | 23.36 | 0.02 | 0.09 | 23.3 | 23.62 | 22.75 | 346000 |
| 1731014940 | 23.34 | -0.16 | -0.68 | 23.18 | 23.74 | 22.04 | 507200 |
| 1730928600 | 23.5 | 1.03 | 4.58 | 22.26 | 23.5 | 21.99 | 360900 |
| 1730842200 | 22.47 | -0.09 | -0.40 | 22.36 | 22.6 | 22.27 | 209400 |
| 1730755800 | 22.56 | -0.04 | -0.18 | 22.4 | 22.78 | 22.4 | 271000 |
| 1730496600 | 22.6 | 0.11 | 0.49 | 22.7 | 22.71 | 22.04 | 486900 |
| 1730410200 | 22.49 | -0.52 | -2.26 | 22.88 | 23.49 | 22.41 | 307200 |
| 1730323800 | 23.01 | 0.69 | 3.09 | 22.38 | 23.01 | 22.38 | 156700 |
| 1730237340 | 22.32 | -0.08 | -0.36 | 22.34 | 22.72 | 22.23 | 105800 |
| 1730151000 | 22.4 | 0.09 | 0.40 | 22.31 | 22.88 | 22.31 | 120900 |
| 1729891800 | 22.31 | -0.48 | -2.11 | 22.79 | 22.86 | 22.31 | 105800 |
| 1729805400 | 22.79 | 0.59 | 2.66 | 22.35 | 22.79 | 21.97 | 234900 |
| 1729719000 | 22.2 | 0.45 | 2.07 | 21.74 | 22.2 | 21.63 | 156800 |
| 1729632600 | 21.75 | 0 | 0.00 | 21.95 | 21.97 | 21.54 | 197600 |
| 1729546140 | 21.75 | -0.24 | -1.09 | 21.91 | 22.18 | 21.69 | 118500 |
| 1729287000 | 21.99 | -0.38 | -1.70 | 22.53 | 22.53 | 21.99 | 126500 |
| 1729200540 | 22.37 | 0.17 | 0.77 | 22.21 | 22.37 | 21.83 | 177100 |
| 1729114140 | 22.2 | 0.12 | 0.54 | 22.08 | 22.5 | 22 | 145300 |
| 1729027740 | 22.08 | -0.21 | -0.94 | 22.29 | 22.83 | 22.08 | 149200 |
| 1728941340 | 22.29 | 0.46 | 2.11 | 21.83 | 22.62 | 21.77 | 222800 |
| 1728682200 | 21.83 | -0.42 | -1.89 | 22.21 | 22.28 | 21.5 | 4554600 |
| 1728595740 | 22.25 | -0.38 | -1.68 | 22.48 | 22.59 | 22.21 | 137400 |
| 1728509400 | 22.63 | -0.42 | -1.82 | 23.06 | 23.06 | 22.3 | 155300 |
| 1728422940 | 23.05 | -0.52 | -2.21 | 23.19 | 23.5 | 22.92 | 171700 |
| 1728336600 | 23.57 | 0.35 | 1.51 | 23.24 | 23.63 | 23.04 | 252100 |
| 1728077400 | 23.22 | 0.18 | 0.78 | 22.96 | 23.22 | 22.64 | 145600 |
| 1727991000 | 23.04 | 0.23 | 1.01 | 22.87 | 23.04 | 22.41 | 177800 |
| 1727904540 | 22.81 | 0.65 | 2.93 | 22.32 | 22.94 | 22.32 | 207000 |
| 1727818200 | 22.16 | -0.29 | -1.29 | 22.6 | 22.81 | 22.16 | 357200 |
| 1727731800 | 22.45 | 0.1 | 0.45 | 22.35 | 22.6 | 22.03 | 262500 |
| 1727472600 | 22.35 | 0.06 | 0.27 | 22.3 | 22.79 | 22.21 | 226700 |
| 1727386140 | 22.29 | 0.04 | 0.18 | 22.27 | 22.74 | 21.91 | 255600 |
| 1727299740 | 22.25 | 0.07 | 0.32 | 22.18 | 22.25 | 21.8 | 248300 |
| 1727213400 | 22.18 | 0.04 | 0.18 | 22 | 22.35 | 22 | 338300 |
| 1727127000 | 22.14 | -0.49 | -2.17 | 22.43 | 22.6 | 22.05 | 397700 |
| 1726867800 | 22.63 | 0.08 | 0.35 | 22.5 | 22.77 | 22.08 | 531200 |
| 1726781400 | 22.55 | -0.3 | -1.31 | 23.39 | 23.39 | 22.4 | 302100 |
| 1726695000 | 22.85 | -0.23 | -1.00 | 22.91 | 23.17 | 22.79 | 373000 |
| 1726608600 | 23.08 | -0.11 | -0.47 | 22.78 | 23.1 | 22.78 | 292900 |
| 1726522200 | 23.19 | 0.04 | 0.17 | 23.03 | 23.19 | 22.78 | 271200 |
| 1726263000 | 23.15 | 0.09 | 0.39 | 23 | 23.3 | 23 | 203300 |
| 1726176540 | 23.06 | 0.26 | 1.14 | 22.72 | 23.06 | 22.63 | 401500 |
| 1726090140 | 22.8 | -0.4 | -1.72 | 23.38 | 23.38 | 22.63 | 471800 |
| 1726003740 | 23.2 | 0.31 | 1.35 | 22.84 | 23.2 | 22.83 | 177900 |
| 1725917400 | 22.89 | -0.21 | -0.91 | 22.96 | 23.08 | 22.63 | 269200 |
| 1725658200 | 23.1 | 0.09 | 0.39 | 23.02 | 23.23 | 22.82 | 147500 |
| 1725571800 | 23.01 | -0.02 | -0.09 | 23.02 | 23.16 | 22.85 | 225700 |
| 1725485400 | 23.03 | 0.28 | 1.23 | 23.06 | 23.24 | 22.81 | 141200 |
| 1725399000 | 22.75 | -0.17 | -0.74 | 22.65 | 23.17 | 22.65 | 223600 |
| 1725312600 | 22.92 | -0.48 | -2.05 | 23.48 | 23.48 | 22.84 | 444100 |
| 1725053400 | 23.4 | -0.15 | -0.64 | 23.54 | 23.54 | 22.99 | 756300 |
| 1724967000 | 23.55 | -0.5 | -2.08 | 23.99 | 23.99 | 23.45 | 248200 |
| 1724880600 | 24.05 | -0.11 | -0.46 | 24.05 | 24.24 | 23.84 | 246500 |
| 1724794140 | 24.16 | -0.18 | -0.74 | 24.59 | 24.59 | 24.11 | 318600 |
| 1724707740 | 24.34 | -0.23 | -0.94 | 24.57 | 24.67 | 24.24 | 232100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
