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 | -0.0785 | -0.355042966983 | 22.11 | 22.13 | 21.81 | 7517 | 21.92885413 | SP |
| 4 | 0.2415 | 1.10830656264 | 21.79 | 22.13 | 21.67 | 7550 | 21.87304182 | SP |
| 12 | 0.1715 | 0.784537968893 | 21.86 | 22.13 | 21.67 | 7512 | 21.88062145 | SP |
| 26 | 0.7715 | 3.62888052681 | 21.26 | 22.13 | 21.15 | 10440 | 21.66682 | SP |
| 52 | 0.5415 | 2.5197766403 | 21.49 | 22.13 | 20.53 | 11561 | 21.38491003 | SP |
| 156 | -2.8094 | -11.3095741298 | 24.8409 | 26.63 | 20.49 | 25506 | 21.6592376 | SP |
| 260 | -3.0063 | -12.0070453474 | 25.0378 | 26.63 | 20.49 | 25101 | 21.66263534 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 22.0315 | 0.05 | 0.22 | 21.9839 | 22.035 | 21.9839 | 4012 |
| 1732231800 | 21.9839 | 0.05 | 0.25 | 21.93 | 22.01 | 21.93 | 12120 |
| 1732145400 | 21.93 | 0 | 0.02 | 21.9251 | 21.96 | 21.89 | 9411 |
| 1732059000 | 21.9251 | 0.06 | 0.25 | 22.13 | 22.13 | 21.87 | 7113 |
| 1731972600 | 21.87 | 0.03 | 0.16 | 22.08 | 22.08 | 21.84 | 5027 |
| 1731713400 | 21.8358 | -0.04 | -0.20 | 22.11 | 22.11 | 21.81 | 3815 |
| 1731627000 | 21.8796 | -0.06 | -0.25 | 21.87 | 21.92 | 21.87 | 1056 |
| 1731540600 | 21.9352 | 0 | 0.00 | 21.935 | 21.9652 | 21.935 | 6161 |
| 1731454200 | 21.935 | -0.03 | -0.11 | 21.96 | 21.96 | 21.92 | 20840 |
| 1731367800 | 21.96 | -0.01 | -0.05 | 21.97 | 21.98 | 21.94 | 25477 |
| 1731108600 | 21.97 | 0.03 | 0.14 | 21.94 | 21.97 | 21.94 | 1879 |
| 1731022200 | 21.94 | 0.07 | 0.32 | 21.85 | 21.94 | 21.85 | 702 |
| 1730935800 | 21.87 | 0.12 | 0.55 | 21.8483 | 21.88 | 21.82 | 10551 |
| 1730849400 | 21.75 | 0.05 | 0.25 | 21.72 | 21.75 | 21.72 | 6349 |
| 1730763000 | 21.695 | -0.02 | -0.07 | 21.69 | 21.73 | 21.6882 | 3966 |
| 1730500200 | 21.71 | 0.01 | 0.05 | 21.7 | 21.7424 | 21.67 | 11548 |
| 1730413800 | 21.7 | -0.1 | -0.46 | 21.805 | 21.805 | 21.69 | 10528 |
| 1730327400 | 21.8 | -0.01 | -0.02 | 21.805 | 21.81 | 21.8 | 2215 |
| 1730241000 | 21.805 | -0.01 | -0.02 | 21.77 | 21.82 | 21.77 | 8933 |
| 1730154600 | 21.81 | 0.03 | 0.14 | 21.78 | 21.82 | 21.78 | 1927 |
| 1729895400 | 21.78 | -0.01 | -0.05 | 21.79 | 21.84 | 21.78 | 1172 |
| 1729809000 | 21.79 | 0 | 0.02 | 22.06 | 22.06 | 21.76 | 5486 |
| 1729722600 | 21.785 | -0.06 | -0.29 | 21.8484 | 21.8484 | 21.75 | 1660 |
| 1729636200 | 21.8484 | 0.03 | 0.13 | 21.78 | 21.8484 | 21.78 | 616 |
| 1729549800 | 21.82 | -0.08 | -0.38 | 21.9032 | 21.9032 | 21.81 | 1775 |
| 1729290600 | 21.9032 | 0.03 | 0.15 | 21.8708 | 21.92 | 21.8708 | 8604 |
| 1729204200 | 21.8708 | -0.02 | -0.11 | 21.895 | 21.895 | 21.85 | 21742 |
| 1729117800 | 21.895 | 0.04 | 0.19 | 21.8526 | 21.895 | 21.8526 | 11722 |
| 1729031400 | 21.8526 | 0.05 | 0.24 | 21.8 | 21.91 | 21.8 | 4825 |
| 1728945000 | 21.8 | -0.03 | -0.14 | 21.78 | 21.9 | 21.78 | 1238 |
| 1728685800 | 21.8299 | 0.07 | 0.32 | 21.76 | 21.8299 | 21.76 | 946 |
| 1728599400 | 21.76 | -0.02 | -0.09 | 21.7791 | 21.7791 | 21.74 | 2023 |
| 1728513000 | 21.7791 | 0.04 | 0.18 | 21.74 | 21.7791 | 21.74 | 1313 |
| 1728426600 | 21.74 | 0.02 | 0.09 | 21.7 | 21.75 | 21.7 | 11350 |
| 1728340200 | 21.72 | -0.06 | -0.28 | 21.71 | 21.78 | 21.71 | 54076 |
| 1728081000 | 21.78 | -0.02 | -0.09 | 21.8 | 21.8 | 21.74 | 390 |
| 1727994600 | 21.8 | -0.04 | -0.18 | 21.84 | 21.84 | 21.775 | 2375 |
| 1727908200 | 21.84 | -0.01 | -0.05 | 21.85 | 21.85 | 21.82 | 2058 |
| 1727821800 | 21.85 | 0.01 | 0.04 | 21.89 | 21.89 | 21.81 | 10098 |
| 1727735400 | 21.8403 | -0.01 | -0.04 | 21.84 | 21.85 | 21.81 | 6186 |
| 1727476200 | 21.849 | -0.23 | -1.02 | 21.73 | 21.87 | 21.73 | 14909 |
| 1727389800 | 22.0751 | 0.01 | 0.03 | 22.069 | 22.09 | 22.069 | 470 |
| 1727303400 | 22.069 | -0.05 | -0.23 | 22.1195 | 22.1195 | 22.03 | 11153 |
| 1727217000 | 22.1195 | 0.01 | 0.05 | 21.98 | 22.12 | 21.98 | 15060 |
| 1727130600 | 22.109 | 0.03 | 0.14 | 21.97 | 22.109 | 21.97 | 8255 |
| 1726871400 | 22.079 | 0.02 | 0.08 | 22.061 | 22.08 | 22.04 | 3618 |
| 1726785000 | 22.061 | 0.05 | 0.23 | 22.011 | 22.1 | 22.011 | 10840 |
| 1726698600 | 22.011 | -0.03 | -0.12 | 22.0382 | 22.07 | 22.01 | 17174 |
| 1726612200 | 22.0382 | -0.02 | -0.10 | 21.84 | 22.085 | 21.84 | 975 |
| 1726525800 | 22.06 | 0.05 | 0.21 | 22.0148 | 22.07 | 22.0148 | 7850 |
| 1726266600 | 22.0148 | 0.09 | 0.43 | 21.92 | 22.0148 | 21.92 | 174 |
| 1726180200 | 21.92 | 0.01 | 0.05 | 21.85 | 21.93 | 21.85 | 9570 |
| 1726093800 | 21.91 | -0.01 | -0.03 | 21.98 | 21.98 | 21.81 | 4451 |
| 1726007400 | 21.9172 | 0.04 | 0.17 | 21.82 | 21.919 | 21.82 | 3201 |
| 1725921000 | 21.8807 | 0.07 | 0.32 | 21.75 | 21.9 | 21.75 | 9065 |
| 1725661800 | 21.811 | -0.04 | -0.18 | 21.851 | 21.8642 | 21.811 | 380 |
| 1725575400 | 21.851 | -0.03 | -0.14 | 21.82 | 21.9 | 21.82 | 4010 |
| 1725489000 | 21.881 | 0.15 | 0.69 | 21.73 | 21.9 | 21.73 | 11069 |
| 1725402600 | 21.73 | -0.17 | -0.77 | 21.83 | 21.895 | 21.71 | 4925 |
| 1725057000 | 21.899 | 0.03 | 0.14 | 21.86 | 21.899 | 21.85 | 6206 |
| 1724970600 | 21.8692 | 0.04 | 0.18 | 21.81 | 21.8799 | 21.81 | 2382 |
| 1724884200 | 21.83 | -0.02 | -0.09 | 21.85 | 21.8844 | 21.83 | 1423 |
| 1724797800 | 21.85 | -0 | -0.00 | 21.78 | 21.8663 | 21.78 | 11911 |
| 1724711400 | 21.851 | 0.01 | 0.05 | 21.84 | 21.889 | 21.84 | 2076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
