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 | -0.3998 | -1.77688888889 | 22.5 | 22.5 | 21.9301 | 9982 | 22.22923392 | SP |
| 4 | -0.0598 | -0.269855595668 | 22.16 | 22.52 | 21.9301 | 13160 | 22.35748098 | SP |
| 12 | 0.0802 | 0.36421435059 | 22.02 | 22.53 | 21.7 | 22417 | 22.22664095 | SP |
| 26 | 0.2002 | 0.914155251142 | 21.9 | 22.8 | 21.42 | 23932 | 22.16773097 | SP |
| 52 | -0.0798 | -0.359783588819 | 22.18 | 22.8 | 20.63 | 21081 | 21.90276717 | SP |
| 156 | -0.5698 | -2.51345390384 | 22.67 | 26.35 | 18.56 | 38688 | 21.57912965 | SP |
| 260 | 0.0802 | 0.36421435059 | 22.02 | 26.35 | 14.5401 | 47757 | 20.68002554 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 22.1002 | 0.13 | 0.59 | 22.16 | 22.1899 | 22.05 | 9560 |
| 1721946600 | 21.97 | -0.01 | -0.05 | 21.94 | 22.17 | 21.9301 | 8061 |
| 1721860200 | 21.9811 | -0.36 | -1.61 | 22.23 | 22.23 | 21.9811 | 3771 |
| 1721773800 | 22.34 | 0.04 | 0.18 | 22.22 | 22.345 | 22.22 | 10637 |
| 1721687400 | 22.3 | -0 | -0.00 | 22.09 | 22.3 | 22.09 | 7378 |
| 1721428200 | 22.3007 | -0.14 | -0.62 | 22.5 | 22.5 | 22.28 | 14619 |
| 1721341800 | 22.44 | -0.02 | -0.08 | 22.44 | 22.48 | 22.44 | 8173 |
| 1721255400 | 22.4577 | 0.01 | 0.03 | 22.39 | 22.48 | 22.39 | 9462 |
| 1721169000 | 22.452 | -0.02 | -0.08 | 22.39 | 22.4612 | 22.39 | 17017 |
| 1721082600 | 22.47 | 0.02 | 0.09 | 22.52 | 22.52 | 22.43 | 13635 |
| 1720823400 | 22.45 | 0.03 | 0.13 | 22.43 | 22.5 | 22.43 | 8021 |
| 1720737000 | 22.42 | -0.01 | -0.02 | 22.4 | 22.47 | 22.4 | 5837 |
| 1720650600 | 22.4252 | 0.04 | 0.16 | 22.41 | 22.4799 | 22.32 | 14275 |
| 1720564200 | 22.39 | -0.02 | -0.08 | 22.37 | 22.43 | 22.37 | 10259 |
| 1720477800 | 22.4075 | 0.04 | 0.17 | 22.4 | 22.425 | 22.37 | 36189 |
| 1720218600 | 22.37 | 0.03 | 0.11 | 22.32 | 22.41 | 22.32 | 13844 |
| 1720040640 | 22.345 | 0.03 | 0.12 | 22.26 | 22.39 | 22.26 | 10762 |
| 1719959400 | 22.3175 | 0.04 | 0.17 | 22.23 | 22.33 | 22.2 | 9725 |
| 1719873000 | 22.28 | 0.12 | 0.54 | 22.16 | 22.28 | 22.16 | 29317 |
| 1719613800 | 22.16 | -0.05 | -0.22 | 22.28 | 22.3 | 22.16 | 22163 |
| 1719527400 | 22.2099 | 0.04 | 0.18 | 22.31 | 22.31 | 22.18 | 13718 |
| 1719441000 | 22.17 | -0.04 | -0.18 | 22.08 | 22.2 | 22.08 | 16523 |
| 1719354600 | 22.2099 | 0.12 | 0.54 | 22.13 | 22.21 | 22.13 | 11829 |
| 1719268200 | 22.09 | -0.21 | -0.94 | 22.09 | 22.23 | 22.09 | 21400 |
| 1719009000 | 22.3003 | -0.01 | -0.04 | 22.1 | 22.33 | 22.1 | 327268 |
| 1718922600 | 22.31 | 0.01 | 0.02 | 22.27 | 22.31 | 22.23 | 5258 |
| 1718749800 | 22.3049 | -0.08 | -0.34 | 22.34 | 22.3699 | 22.26 | 11524 |
| 1718663400 | 22.38 | 0.03 | 0.13 | 22.2 | 22.38 | 22.2 | 6812 |
| 1718404200 | 22.35 | 0.05 | 0.22 | 22.27 | 22.36 | 22.14 | 10217 |
| 1718317800 | 22.3002 | 0.08 | 0.36 | 22.22 | 22.3178 | 22.22 | 3403 |
| 1718231400 | 22.22 | 0.05 | 0.23 | 22.2 | 22.25 | 22.2 | 14825 |
| 1718145000 | 22.1693 | 0.02 | 0.09 | 22.14 | 22.175 | 22.1 | 4237 |
| 1718058600 | 22.15 | -0.03 | -0.11 | 22.08 | 22.2199 | 22.08 | 35325 |
| 1717799400 | 22.1753 | -0.01 | -0.04 | 22.1852 | 22.22 | 22.08 | 7197 |
| 1717713000 | 22.1852 | 0.07 | 0.32 | 22.16 | 22.2 | 22.1 | 2955 |
| 1717626600 | 22.1143 | 0.11 | 0.52 | 22.01 | 22.13 | 22.01 | 9644 |
| 1717540200 | 22 | -0.05 | -0.23 | 21.86 | 22.01 | 21.86 | 14964 |
| 1717453800 | 22.05 | 0.06 | 0.26 | 21.94 | 22.0692 | 21.7 | 45180 |
| 1717194600 | 21.9933 | 0.12 | 0.56 | 21.93 | 21.9933 | 21.78 | 46825 |
| 1717108200 | 21.87 | -0.08 | -0.36 | 21.92 | 21.95 | 21.85 | 10018 |
| 1717021800 | 21.95 | -0.05 | -0.20 | 21.945 | 22.14 | 21.93 | 10020 |
| 1716935400 | 21.995 | -0.08 | -0.34 | 22.04 | 22.06 | 21.95 | 9527 |
| 1716589800 | 22.07 | 0.11 | 0.50 | 22.08 | 22.08 | 21.9 | 11763 |
| 1716503400 | 21.96 | -0.08 | -0.36 | 22.09 | 22.09 | 21.92 | 23688 |
| 1716417000 | 22.04 | -0.03 | -0.14 | 22.1 | 22.1 | 21.85 | 14646 |
| 1716330600 | 22.07 | 0.12 | 0.55 | 22.08 | 22.08 | 21.95 | 35755 |
| 1716244200 | 21.95 | -0.18 | -0.81 | 21.91 | 22.03 | 21.91 | 20663 |
| 1715985000 | 22.1303 | -0.07 | -0.31 | 22.19 | 22.19 | 22.08 | 3662 |
| 1715898600 | 22.2 | -0.07 | -0.31 | 22.32 | 22.32 | 22.1 | 38538 |
| 1715812200 | 22.27 | 0.06 | 0.27 | 22.23 | 22.53 | 22.15 | 48850 |
| 1715725800 | 22.21 | -0.02 | -0.09 | 22.21 | 22.34 | 22.18 | 6466 |
| 1715639400 | 22.23 | 0.02 | 0.09 | 22.3 | 22.3 | 22.16 | 3185 |
| 1715380200 | 22.21 | -0.07 | -0.31 | 22.28 | 22.28 | 22.17 | 29699 |
| 1715293800 | 22.28 | 0.1 | 0.43 | 22.18 | 22.29 | 22.18 | 115528 |
| 1715207400 | 22.185 | 0.06 | 0.28 | 22.14 | 22.2493 | 22.1301 | 3513 |
| 1715121000 | 22.122 | -0.08 | -0.35 | 22.18 | 22.18 | 22.1 | 2844 |
| 1715034600 | 22.2 | 0.11 | 0.50 | 22.2 | 22.2 | 22.11 | 6391 |
| 1714775400 | 22.09 | 0.08 | 0.36 | 22.02 | 22.14 | 22.02 | 8166 |
| 1714689000 | 22.01 | 0.03 | 0.13 | 21.98 | 22.04 | 21.96 | 5274 |
| 1714602600 | 21.9822 | -0.05 | -0.22 | 21.94 | 22.015 | 21.92 | 7157 |
| 1714516200 | 22.03 | -0.09 | -0.41 | 22.02 | 22.04 | 22.01 | 11272 |
| 1714429800 | 22.12 | 0.06 | 0.27 | 22.16 | 22.16 | 22.04 | 9132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
