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 | 0.05 | 0.219394471259 | 22.79 | 22.95 | 22.75 | 6654151 | 22.86266109 | SP |
| 4 | 0.09 | 0.395604395604 | 22.75 | 22.95 | 22.535 | 7118868 | 22.70999508 | SP |
| 12 | -0.68 | -2.89115646259 | 23.52 | 23.689 | 22.535 | 7853313 | 23.02514881 | SP |
| 26 | 0.46 | 2.05540661305 | 22.38 | 23.689 | 22.37 | 6615484 | 23.00457497 | SP |
| 52 | 0.36 | 1.60142348754 | 22.48 | 23.689 | 22.08 | 7497448 | 22.79211466 | SP |
| 156 | -3.74 | -14.0707298721 | 26.58 | 26.78 | 21.59 | 10072380 | 23.20830437 | SP |
| 260 | -3.31 | -12.6577437859 | 26.15 | 28.96 | 21.59 | 8421527 | 24.35392228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 22.9 | -0.05 | -0.20 | 22.89 | 22.91 | 22.8101 | 7434420 |
| 1732917840 | 22.945 | 0.07 | 0.33 | 22.94 | 22.95 | 22.91 | 2482360 |
| 1732750200 | 22.87 | 0.07 | 0.29 | 22.87 | 22.9 | 22.84 | 7399109 |
| 1732663800 | 22.805 | -0.04 | -0.15 | 22.79 | 22.81 | 22.75 | 9300713 |
| 1732577400 | 22.84 | 0.2 | 0.88 | 22.79 | 22.84 | 22.77 | 8248111 |
| 1732318200 | 22.64 | 0.01 | 0.04 | 22.66 | 22.67 | 22.6201 | 9456544 |
| 1732231800 | 22.63 | -0.02 | -0.07 | 22.655 | 22.69 | 22.61 | 5129116 |
| 1732145400 | 22.645 | -0.04 | -0.15 | 22.6341 | 22.69 | 22.63 | 8721484 |
| 1732059000 | 22.68 | 0.04 | 0.18 | 22.695 | 22.71 | 22.67 | 6705067 |
| 1731972600 | 22.64 | 0.03 | 0.11 | 22.59 | 22.65 | 22.57 | 5597569 |
| 1731713400 | 22.615 | 0 | 0.02 | 22.58 | 22.6699 | 22.535 | 13196386 |
| 1731627000 | 22.61 | 0.01 | 0.04 | 22.65 | 22.68 | 22.59 | 6809210 |
| 1731540600 | 22.6 | -0.01 | -0.04 | 22.7 | 22.71 | 22.58 | 5658334 |
| 1731454200 | 22.61 | -0.12 | -0.51 | 22.66 | 22.7 | 22.6 | 5015394 |
| 1731367800 | 22.725 | -0.05 | -0.20 | 22.73 | 22.74 | 22.69 | 4509234 |
| 1731108600 | 22.77 | 0.05 | 0.22 | 22.76 | 22.81 | 22.74 | 7096838 |
| 1731022200 | 22.72 | 0.12 | 0.53 | 22.655 | 22.75 | 22.65 | 5084590 |
| 1730935800 | 22.6 | -0.19 | -0.81 | 22.55 | 22.65 | 22.55 | 9166948 |
| 1730849400 | 22.785 | 0.02 | 0.07 | 22.75 | 22.8 | 22.6901 | 8247060 |
| 1730763000 | 22.77 | 0.11 | 0.46 | 22.79 | 22.81 | 22.72 | 5512007 |
| 1730500200 | 22.665 | -0.16 | -0.68 | 22.81 | 22.8199 | 22.66 | 9107730 |
| 1730413800 | 22.82 | 0 | 0.02 | 22.8 | 22.86 | 22.76 | 7000459 |
| 1730327400 | 22.815 | -0.02 | -0.09 | 22.88 | 22.93 | 22.81 | 4351701 |
| 1730241000 | 22.835 | 0.01 | 0.02 | 22.76 | 22.84 | 22.74 | 11645395 |
| 1730154600 | 22.83 | -0.03 | -0.13 | 22.87 | 22.87 | 22.78 | 8940363 |
| 1729895400 | 22.86 | -0.04 | -0.15 | 22.94 | 22.94 | 22.84 | 4447525 |
| 1729809000 | 22.895 | 0.04 | 0.15 | 22.87 | 22.93 | 22.85 | 5581170 |
| 1729722600 | 22.86 | -0.04 | -0.17 | 22.84 | 22.88 | 22.83 | 7830979 |
| 1729636200 | 22.9 | -0.01 | -0.04 | 22.92 | 22.94 | 22.88 | 7566767 |
| 1729549800 | 22.91 | -0.13 | -0.54 | 22.97 | 22.98 | 22.9 | 7273173 |
| 1729290600 | 23.035 | 0.02 | 0.09 | 23.05 | 23.06 | 23.0301 | 6728595 |
| 1729204200 | 23.015 | -0.11 | -0.45 | 23.03 | 23.05 | 23 | 5359899 |
| 1729117800 | 23.12 | 0.03 | 0.11 | 23.13 | 23.15 | 23.11 | 11100970 |
| 1729031400 | 23.095 | 0.09 | 0.41 | 23.07 | 23.1 | 23.0537 | 10916032 |
| 1728945000 | 23 | -0.02 | -0.09 | 22.94 | 23 | 22.94 | 3141688 |
| 1728685800 | 23.02 | 0.01 | 0.04 | 23 | 23.04 | 22.99 | 26429705 |
| 1728599400 | 23.01 | -0.01 | -0.04 | 23.005 | 23.025 | 22.96 | 12462419 |
| 1728513000 | 23.02 | -0.07 | -0.30 | 23.055 | 23.06 | 23.01 | 40007576 |
| 1728426600 | 23.09 | 0.03 | 0.13 | 23.03 | 23.09 | 23.03 | 6435568 |
| 1728340200 | 23.06 | -0.07 | -0.30 | 23.07 | 23.1 | 23.05 | 7004478 |
| 1728081000 | 23.13 | -0.17 | -0.73 | 23.14 | 23.19 | 23.12 | 6225951 |
| 1727994600 | 23.3 | -0.09 | -0.36 | 23.35 | 23.37 | 23.3 | 4239870 |
| 1727908200 | 23.385 | -0.06 | -0.26 | 23.365 | 23.4 | 23.34 | 5610102 |
| 1727821800 | 23.445 | -0.01 | -0.02 | 23.57 | 23.57 | 23.43 | 6828778 |
| 1727735400 | 23.45 | -0.06 | -0.26 | 23.49 | 23.5 | 23.42 | 5385650 |
| 1727476200 | 23.51 | 0.08 | 0.32 | 23.48 | 23.52 | 23.4601 | 3490958 |
| 1727389800 | 23.435 | -0.01 | -0.04 | 23.45 | 23.47 | 23.4 | 8224685 |
| 1727303400 | 23.445 | -0.08 | -0.32 | 23.485 | 23.4899 | 23.44 | 4987579 |
| 1727217000 | 23.52 | 0.02 | 0.09 | 23.45 | 23.53 | 23.43 | 3928494 |
| 1727130600 | 23.5 | -0.01 | -0.04 | 23.48 | 23.5283 | 23.43 | 4912634 |
| 1726871400 | 23.51 | -0.01 | -0.02 | 23.49 | 23.54 | 23.47 | 5185624 |
| 1726785000 | 23.515 | -0.02 | -0.06 | 23.49 | 23.52 | 23.4701 | 5382983 |
| 1726698600 | 23.53 | -0.09 | -0.36 | 23.56 | 23.689 | 23.52 | 8377317 |
| 1726612200 | 23.615 | -0.04 | -0.17 | 23.65 | 23.66 | 23.6 | 5034343 |
| 1726525800 | 23.655 | 0.06 | 0.25 | 23.62 | 23.66 | 23.59 | 6755302 |
| 1726266600 | 23.595 | 0.05 | 0.21 | 23.6 | 23.61 | 23.5601 | 6361874 |
| 1726180200 | 23.545 | -0.04 | -0.17 | 23.56 | 23.58 | 23.51 | 10638095 |
| 1726093800 | 23.585 | -0.02 | -0.08 | 23.56 | 23.6499 | 23.55 | 7551935 |
| 1726007400 | 23.605 | 0.09 | 0.36 | 23.52 | 23.61 | 23.51 | 10120612 |
| 1725921000 | 23.52 | 0.03 | 0.13 | 23.48 | 23.53 | 23.45 | 14084657 |
| 1725661800 | 23.49 | 0.04 | 0.15 | 23.47 | 23.5813 | 23.4201 | 7004267 |
| 1725575400 | 23.455 | 0.04 | 0.17 | 23.46 | 23.4682 | 23.39 | 4657717 |
| 1725489000 | 23.415 | 0.13 | 0.54 | 23.32 | 23.42 | 23.31 | 6266442 |
| 1725402600 | 23.29 | 0.05 | 0.22 | 23.28 | 23.31 | 23.2509 | 7631433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
