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 | -0.56 | -2.50896057348 | 22.32 | 22.3801 | 21.75 | 32204 | 22.07546528 | SP |
| 4 | -0.01 | -0.0459347726229 | 21.77 | 22.3801 | 21.66 | 55566 | 22.10082783 | SP |
| 12 | -0.3 | -1.35992747053 | 22.06 | 23.14 | 21.66 | 93679 | 22.31781368 | SP |
| 26 | 1.69 | 8.42052815147 | 20.07 | 23.14 | 18.67 | 97554 | 21.21221123 | SP |
| 52 | -1.7 | -7.24637681159 | 23.46 | 25.089 | 18.67 | 109306 | 21.33437305 | SP |
| 156 | -23.37 | -51.7837358741 | 45.13 | 48.5 | 18.67 | 151235 | 31.78891843 | SP |
| 260 | -9.21 | -29.7384565709 | 30.97 | 53.32 | 18.67 | 162056 | 34.20470129 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 21.76 | -0.42 | -1.89 | 21.83 | 21.83 | 21.75 | 66556 |
| 1721687400 | 22.18 | -0.14 | -0.63 | 22.21 | 22.23 | 22.17 | 18873 |
| 1721428200 | 22.3207 | 0.04 | 0.18 | 22.37 | 22.3801 | 22.3207 | 12297 |
| 1721341800 | 22.28 | -0.08 | -0.36 | 22.36 | 22.37 | 22.2501 | 25015 |
| 1721255400 | 22.36 | 0.04 | 0.18 | 22.32 | 22.38 | 22.31 | 38277 |
| 1721169000 | 22.32 | 0.18 | 0.83 | 22.24 | 22.32 | 22.24 | 32726 |
| 1721082600 | 22.1372 | -0.09 | -0.42 | 22.24 | 22.24 | 22.135 | 21351 |
| 1720823400 | 22.23 | -0.03 | -0.13 | 22.34 | 22.34 | 22.23 | 11599 |
| 1720737000 | 22.26 | 0.32 | 1.46 | 22.19 | 22.3152 | 22.19 | 522588 |
| 1720650600 | 21.94 | -0.04 | -0.18 | 21.92 | 21.96 | 21.92 | 24400 |
| 1720564200 | 21.98 | 0.31 | 1.44 | 21.89 | 21.99 | 21.89 | 30985 |
| 1720477800 | 21.6684 | -0.07 | -0.33 | 21.69 | 21.7 | 21.66 | 28545 |
| 1720218600 | 21.74 | -0.24 | -1.09 | 21.7 | 21.74 | 21.66 | 49568 |
| 1720040640 | 21.98 | 0.06 | 0.27 | 21.98 | 22.0256 | 21.98 | 11566 |
| 1719959400 | 21.92 | 0.05 | 0.23 | 21.85 | 21.93 | 21.85 | 32714 |
| 1719873000 | 21.869 | 0.1 | 0.45 | 21.9 | 21.915 | 21.84 | 16086 |
| 1719613800 | 21.77 | 0.09 | 0.44 | 21.78 | 21.79 | 21.75 | 32406 |
| 1719527400 | 21.675 | -0.1 | -0.44 | 21.73 | 21.73 | 21.67 | 24738 |
| 1719441000 | 21.77 | 0.04 | 0.18 | 21.77 | 21.77 | 21.72 | 55469 |
| 1719354600 | 21.73 | -0.24 | -1.09 | 21.78 | 21.78 | 21.71 | 46497 |
| 1719268200 | 21.9695 | 0.19 | 0.87 | 21.97 | 22.0499 | 21.96 | 30240 |
| 1719009000 | 21.78 | -0.15 | -0.68 | 21.79 | 21.85 | 21.75 | 97874 |
| 1718922600 | 21.93 | -0.26 | -1.17 | 22.02 | 22.02 | 21.91 | 147618 |
| 1718749800 | 22.19 | 0.11 | 0.50 | 22.11 | 22.2 | 22.11 | 19208 |
| 1718663400 | 22.08 | 0.08 | 0.36 | 22.03 | 22.09 | 22.03 | 14984 |
| 1718404200 | 22 | 0.25 | 1.15 | 21.93 | 22.005 | 21.93 | 72419 |
| 1718317800 | 21.75 | -0.15 | -0.68 | 21.81 | 21.87 | 21.73 | 133321 |
| 1718231400 | 21.9 | 0.08 | 0.37 | 21.77 | 21.989 | 21.77 | 49421 |
| 1718145000 | 21.82 | -0.29 | -1.29 | 21.86 | 21.86 | 21.7502 | 427911 |
| 1718058600 | 22.1062 | 0.06 | 0.25 | 22.09 | 22.125 | 22.05 | 42345 |
| 1717799400 | 22.05 | -0.37 | -1.65 | 22.11 | 22.14 | 22.04 | 60682 |
| 1717713000 | 22.42 | 0.15 | 0.67 | 22.42 | 22.44 | 22.38 | 46182 |
| 1717626600 | 22.27 | -0.08 | -0.36 | 22.24 | 22.2961 | 22.24 | 27424 |
| 1717540200 | 22.35 | 0.26 | 1.18 | 22.33 | 22.35 | 22.286 | 35887 |
| 1717453800 | 22.09 | 0.15 | 0.68 | 22.02 | 22.12 | 22.02 | 85646 |
| 1717194600 | 21.94 | -0.34 | -1.53 | 22.01 | 22.011 | 21.88 | 152440 |
| 1717108200 | 22.28 | -0.02 | -0.09 | 22.23 | 22.2978 | 22.2001 | 52428 |
| 1717021800 | 22.3 | 0.04 | 0.18 | 22.27 | 22.3 | 22.2499 | 76728 |
| 1716935400 | 22.26 | -0.01 | -0.04 | 22.28 | 22.29 | 22.205 | 92472 |
| 1716589800 | 22.27 | -0.21 | -0.93 | 22.38 | 22.38 | 22.2501 | 77423 |
| 1716503400 | 22.48 | -0.35 | -1.51 | 22.68 | 22.68 | 22.4401 | 87447 |
| 1716417000 | 22.825 | 0 | 0.02 | 22.84 | 22.875 | 22.79 | 99738 |
| 1716330600 | 22.82 | -0.09 | -0.39 | 22.85 | 22.85 | 22.8 | 106876 |
| 1716244200 | 22.91 | -0.18 | -0.78 | 22.95 | 22.96 | 22.85 | 111260 |
| 1715985000 | 23.09 | 0.43 | 1.90 | 22.99 | 23.14 | 22.99 | 251949 |
| 1715898600 | 22.66 | 0.14 | 0.62 | 22.66 | 22.66 | 22.5999 | 238510 |
| 1715812200 | 22.52 | 0.02 | 0.09 | 22.5 | 22.549 | 22.4201 | 523941 |
| 1715725800 | 22.5 | -0.05 | -0.22 | 22.5 | 22.53 | 22.45 | 129291 |
| 1715639400 | 22.55 | -0.02 | -0.09 | 22.58 | 22.6 | 22.55 | 48882 |
| 1715380200 | 22.57 | -0.12 | -0.53 | 22.66 | 22.66 | 22.5401 | 88359 |
| 1715293800 | 22.69 | 0.25 | 1.11 | 22.64 | 22.7 | 22.6089 | 190448 |
| 1715207400 | 22.44 | -0.22 | -0.97 | 22.35 | 22.45 | 22.33 | 345511 |
| 1715121000 | 22.66 | -0.03 | -0.13 | 22.67 | 22.68 | 22.625 | 39080 |
| 1715034600 | 22.69 | -0.06 | -0.26 | 22.76 | 22.76 | 22.66 | 55391 |
| 1714775400 | 22.75 | 0.04 | 0.18 | 22.84 | 22.84 | 22.7005 | 28460 |
| 1714689000 | 22.71 | 0.65 | 2.95 | 22.35 | 22.7495 | 22.35 | 124583 |
| 1714602600 | 22.06 | 0 | 0.00 | 22.06 | 22.15 | 22.05 | 25095 |
| 1714516200 | 22.06 | -0.27 | -1.21 | 22.11 | 22.11 | 22.03 | 34507 |
| 1714429800 | 22.33 | 0.34 | 1.55 | 22.18 | 22.35 | 22.18 | 61066 |
| 1714170600 | 21.99 | 0.38 | 1.76 | 22.01 | 22.025 | 21.96 | 107094 |
| 1714084200 | 21.61 | 0.19 | 0.89 | 21.48 | 21.61 | 21.48 | 26851 |
| 1713997800 | 21.42 | 0.05 | 0.23 | 21.44 | 21.44 | 21.38 | 34066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
