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 | 0.13 | 0.575985821887 | 22.57 | 22.72 | 22.5201 | 6784065 | 22.59811562 | SP |
| 4 | 0.12 | 0.531443755536 | 22.58 | 22.72 | 22.4 | 7834768 | 22.57885127 | SP |
| 12 | -0.19 | -0.83005679336 | 22.89 | 23.005 | 22.23 | 8211949 | 22.57802315 | SP |
| 26 | -0.69 | -2.94997862334 | 23.39 | 23.689 | 22.23 | 7878469 | 22.8435421 | SP |
| 52 | 0.085 | 0.375856732257 | 22.615 | 23.689 | 22.08 | 7173783 | 22.74817491 | SP |
| 156 | -2.98 | -11.6043613707 | 25.68 | 25.98 | 21.59 | 10239438 | 23.04684741 | SP |
| 260 | -4.13 | -15.3932165486 | 26.83 | 28.96 | 21.59 | 8571437 | 24.23756042 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 22.695 | 0.1 | 0.44 | 22.62 | 22.72 | 22.61 | 6358796 |
| 1740094200 | 22.595 | 0.03 | 0.13 | 22.58 | 22.62 | 22.58 | 9205859 |
| 1740007800 | 22.565 | 0.03 | 0.13 | 22.53 | 22.58 | 22.5201 | 4765427 |
| 1739921400 | 22.535 | -0.09 | -0.40 | 22.57 | 22.6 | 22.53 | 6806176 |
| 1739575800 | 22.625 | 0.07 | 0.31 | 22.63 | 22.67 | 22.62 | 7687177 |
| 1739489400 | 22.555 | 0.13 | 0.56 | 22.52 | 22.57 | 22.51 | 5276708 |
| 1739403000 | 22.43 | -0.12 | -0.53 | 22.44 | 22.45 | 22.4 | 8139626 |
| 1739316600 | 22.55 | -0.04 | -0.15 | 22.55 | 22.5688 | 22.54 | 5156883 |
| 1739230200 | 22.585 | -0.01 | -0.02 | 22.61 | 22.64 | 22.58 | 22872280 |
| 1738971000 | 22.59 | -0.07 | -0.31 | 22.61 | 22.62 | 22.57 | 5275934 |
| 1738884600 | 22.66 | -0.01 | -0.04 | 22.65 | 22.69 | 22.63 | 6946685 |
| 1738798200 | 22.67 | 0.11 | 0.47 | 22.65 | 22.71 | 22.6301 | 5852929 |
| 1738711800 | 22.565 | 0.04 | 0.16 | 22.4826 | 22.57 | 22.48 | 7643697 |
| 1738625400 | 22.53 | -0.05 | -0.22 | 22.57 | 22.62 | 22.4901 | 14980742 |
| 1738366200 | 22.58 | -0.02 | -0.09 | 22.605 | 22.6398 | 22.54 | 6412253 |
| 1738279800 | 22.6 | 0.04 | 0.18 | 22.6 | 22.63 | 22.585 | 6311422 |
| 1738193400 | 22.56 | -0.03 | -0.11 | 22.6 | 22.62 | 22.52 | 5883728 |
| 1738107000 | 22.585 | -0.01 | -0.02 | 22.54 | 22.59 | 22.53 | 5653836 |
| 1738020600 | 22.59 | 0.11 | 0.49 | 22.58 | 22.6 | 22.5401 | 7630437 |
| 1737761400 | 22.48 | 0 | 0.00 | 22.43 | 22.5 | 22.43 | 6865415 |
| 1737675000 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1737588600 | 22.48 | -0.04 | -0.16 | 22.51 | 22.52 | 22.46 | 6934499 |
| 1737502200 | 22.515 | 0.06 | 0.27 | 22.51 | 22.53 | 22.49 | 11079357 |
| 1737156600 | 22.455 | 0 | 0.00 | 22.48 | 22.49 | 22.45 | 4560177 |
| 1737070200 | 22.455 | 0.04 | 0.20 | 22.395 | 22.49 | 22.3703 | 8701438 |
| 1736983800 | 22.41 | 0.16 | 0.72 | 22.41 | 22.44 | 22.3801 | 7365280 |
| 1736897400 | 22.25 | -0.01 | -0.02 | 22.26 | 22.27 | 22.23 | 19648856 |
| 1736811000 | 22.255 | -0.02 | -0.07 | 22.265 | 22.28 | 22.23 | 9182605 |
| 1736551800 | 22.27 | -0.11 | -0.47 | 22.3 | 22.3299 | 22.25 | 9114711 |
| 1736379000 | 22.375 | 0.02 | 0.11 | 22.33 | 22.38 | 22.32 | 6276199 |
| 1736292600 | 22.35 | -0.08 | -0.36 | 22.41 | 22.42 | 22.3301 | 10450176 |
| 1736206200 | 22.43 | -0.01 | -0.04 | 22.4201 | 22.45 | 22.39 | 8370571 |
| 1735947000 | 22.44 | -0.03 | -0.11 | 22.49 | 22.5 | 22.43 | 4829307 |
| 1735860600 | 22.465 | -0.52 | -2.24 | 22.6 | 22.6 | 22.44 | 4540486 |
| 1735687800 | 22.98 | 0.5 | 2.25 | 22.51 | 22.98 | 22.45 | 20262477 |
| 1735601400 | 22.475 | 0.09 | 0.38 | 22.47 | 22.49 | 22.46 | 8591847 |
| 1735342200 | 22.39 | -0.05 | -0.20 | 22.41 | 22.4499 | 22.38 | 5033706 |
| 1735255800 | 22.435 | 0.01 | 0.07 | 22.37 | 22.44 | 22.365 | 5240216 |
| 1735077840 | 22.42 | 0.02 | 0.07 | 22.3644 | 22.43 | 22.36 | 7074872 |
| 1734996600 | 22.405 | -0.06 | -0.27 | 22.45 | 22.4678 | 22.39 | 8289441 |
| 1734737400 | 22.465 | 0.04 | 0.16 | 22.505 | 22.5275 | 22.46 | 6644863 |
| 1734651000 | 22.43 | -0.06 | -0.24 | 22.43 | 22.45 | 22.3901 | 14349138 |
| 1734564600 | 22.485 | -0.2 | -0.88 | 22.61 | 22.64 | 22.48 | 7288025 |
| 1734478200 | 22.685 | 0.01 | 0.04 | 22.67 | 22.71 | 22.67 | 6108388 |
| 1734391800 | 22.675 | 0 | 0.02 | 22.6942 | 22.7 | 22.65 | 5672797 |
| 1734132600 | 22.67 | -0.07 | -0.29 | 22.71 | 22.72 | 22.65 | 11132476 |
| 1734046200 | 22.735 | -0.09 | -0.37 | 22.78 | 22.8 | 22.73 | 6541905 |
| 1733959800 | 22.82 | -0.05 | -0.22 | 22.89 | 22.91 | 22.81 | 4801091 |
| 1733873400 | 22.87 | -0.05 | -0.22 | 22.862 | 22.89 | 22.85 | 6845393 |
| 1733787000 | 22.92 | -0.06 | -0.24 | 22.95 | 22.95 | 22.9 | 7817584 |
| 1733527800 | 22.975 | 0.05 | 0.20 | 22.99 | 23.005 | 22.94 | 4844455 |
| 1733441400 | 22.93 | 0 | 0.02 | 22.88 | 22.94 | 22.875 | 4874943 |
| 1733355000 | 22.925 | 0.07 | 0.33 | 22.8 | 22.93 | 22.795 | 12614911 |
| 1733268600 | 22.85 | -0.05 | -0.22 | 22.91 | 22.92 | 22.83 | 15202611 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
