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 | 0.52 | 2.33393177738 | 22.28 | 22.84 | 22.2191 | 587 | 22.75783075 | SP |
| 4 | 0.84 | 3.82513661202 | 21.96 | 22.84 | 21.82 | 2706 | 22.44921466 | SP |
| 12 | 1.45 | 6.79156908665 | 21.35 | 22.84 | 20.7542 | 2328 | 22.05376595 | SP |
| 26 | 2.45 | 12.0393120393 | 20.35 | 22.84 | 19.9 | 4355 | 20.81463482 | SP |
| 52 | 3.84 | 20.253164557 | 18.96 | 22.84 | 18.8582 | 5301 | 20.34992844 | SP |
| 156 | 2.88 | 14.4578313253 | 19.92 | 22.84 | 17.8845 | 14240 | 19.83037229 | SP |
| 260 | 2.88 | 14.4578313253 | 19.92 | 22.84 | 17.8845 | 14240 | 19.83037229 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 22.8 | 0 | 0.00 | 22.79 | 22.8 | 22.7543 | 2663 |
| 1732577400 | 22.8 | 0.09 | 0.39 | 22.84 | 22.84 | 22.8 | 7 |
| 1732318200 | 22.7115 | 0.19 | 0.82 | 22.6 | 22.7115 | 22.6 | 21 |
| 1732231800 | 22.5264 | 0.25 | 1.14 | 22.56 | 22.56 | 22.5264 | 26 |
| 1732145400 | 22.2734 | 0.01 | 0.03 | 22.28 | 22.3 | 22.2191 | 218 |
| 1732059000 | 22.2659 | -0.19 | -0.86 | 22.27 | 22.27 | 22.2659 | 140 |
| 1731972600 | 22.46 | 0.13 | 0.58 | 22.36 | 22.47 | 22.36 | 1451 |
| 1731713400 | 22.33 | -0.05 | -0.22 | 22.3 | 22.33 | 22.275 | 1602 |
| 1731627000 | 22.38 | -0.04 | -0.17 | 22.4 | 22.41 | 22.38 | 4202 |
| 1731540600 | 22.4176 | 0.04 | 0.17 | 22.45 | 22.49 | 22.4035 | 1047 |
| 1731454200 | 22.3803 | -0.13 | -0.60 | 22.3803 | 22.3803 | 22.3803 | 161 |
| 1731367800 | 22.5152 | -0.08 | -0.38 | 22.54 | 22.61 | 22.5152 | 265 |
| 1731108600 | 22.6 | 0.19 | 0.85 | 22.51 | 22.66 | 22.5099 | 7303 |
| 1731022200 | 22.41 | -0.07 | -0.31 | 22.5 | 22.5 | 22.4 | 13969 |
| 1730935800 | 22.4805 | 0.46 | 2.09 | 22.45 | 22.51 | 22.2957 | 18195 |
| 1730849400 | 22.02 | 0.16 | 0.73 | 21.82 | 22.02 | 21.82 | 1190 |
| 1730763000 | 21.86 | -0.06 | -0.27 | 21.9 | 21.94 | 21.86 | 562 |
| 1730500200 | 21.92 | 0.02 | 0.09 | 22 | 22.06 | 21.92 | 502 |
| 1730413800 | 21.9 | -0 | -0.02 | 21.94 | 21.94 | 21.88 | 660 |
| 1730327400 | 21.9043 | 0.02 | 0.11 | 21.82 | 21.96 | 21.82 | 149 |
| 1730241000 | 21.88 | -0.14 | -0.64 | 21.9501 | 21.96 | 21.88 | 2205 |
| 1730154600 | 22.02 | 0.06 | 0.27 | 21.89 | 22.02 | 21.89 | 371 |
| 1729895400 | 21.96 | -0.18 | -0.80 | 22.15 | 22.15 | 21.96 | 206 |
| 1729809000 | 22.1365 | -0.06 | -0.25 | 22.15 | 22.15 | 22.125 | 800 |
| 1729722600 | 22.1921 | -0.01 | -0.04 | 22.18 | 22.21 | 22.18 | 294 |
| 1729636200 | 22.2 | 0.02 | 0.09 | 22.09 | 22.22 | 22.07 | 227 |
| 1729549800 | 22.18 | -0.24 | -1.05 | 22.4 | 22.4 | 22.17 | 1014 |
| 1729290600 | 22.4154 | 0.11 | 0.47 | 22.29 | 22.4154 | 22.29 | 10 |
| 1729204200 | 22.31 | -0.08 | -0.38 | 22.45 | 22.45 | 22.31 | 4700 |
| 1729117800 | 22.394 | 0.23 | 1.06 | 22.4 | 22.4 | 22.36 | 410 |
| 1729031400 | 22.16 | -0.09 | -0.40 | 22.25 | 22.37 | 22.16 | 1704 |
| 1728945000 | 22.249 | 0.15 | 0.69 | 22.06 | 22.27 | 22.06 | 1201 |
| 1728685800 | 22.0964 | 0.3 | 1.38 | 21.87 | 22.0964 | 21.87 | 1755 |
| 1728599400 | 21.7946 | -0.07 | -0.30 | 21.84 | 21.84 | 21.74 | 50205 |
| 1728513000 | 21.8608 | 0.14 | 0.63 | 21.74 | 21.8608 | 21.74 | 110 |
| 1728426600 | 21.7248 | 0.05 | 0.23 | 21.66 | 21.75 | 21.66 | 7308 |
| 1728340200 | 21.6755 | -0.1 | -0.44 | 21.77 | 21.78 | 21.6755 | 363 |
| 1728081000 | 21.771 | 0.06 | 0.26 | 21.7 | 21.771 | 21.7 | 473 |
| 1727994600 | 21.715 | -0.1 | -0.47 | 21.74 | 21.74 | 21.715 | 102 |
| 1727908200 | 21.8174 | 0.01 | 0.03 | 21.78 | 21.8174 | 21.78 | 161 |
| 1727821800 | 21.81 | 0.04 | 0.18 | 21.73 | 21.81 | 21.67 | 278 |
| 1727735400 | 21.77 | 0.02 | 0.07 | 21.64 | 21.77 | 21.63 | 401 |
| 1727476200 | 21.7548 | 0.15 | 0.72 | 21.62 | 21.78 | 21.62 | 351 |
| 1727389800 | 21.6 | -0.01 | -0.05 | 21.56 | 21.6 | 21.56 | 405 |
| 1727303400 | 21.61 | -0.14 | -0.64 | 21.6 | 21.61 | 21.6 | 203 |
| 1727217000 | 21.75 | 0.04 | 0.18 | 21.75 | 21.75 | 21.75 | 221 |
| 1727130600 | 21.71 | 0.13 | 0.60 | 21.62 | 21.71 | 21.62 | 221 |
| 1726871400 | 21.58 | -0.04 | -0.19 | 21.52 | 21.58 | 21.52 | 268 |
| 1726785000 | 21.62 | 0.16 | 0.75 | 21.57 | 21.62 | 21.57 | 202 |
| 1726698600 | 21.46 | -0.09 | -0.42 | 21.55 | 21.55 | 21.46 | 211 |
| 1726612200 | 21.55 | 0.07 | 0.33 | 21.49 | 21.61 | 21.49 | 1152 |
| 1726525800 | 21.48 | 0.19 | 0.89 | 21.44 | 21.48 | 21.425 | 4459 |
| 1726266600 | 21.29 | 0.1 | 0.47 | 21.22 | 21.32 | 21.22 | 202 |
| 1726180200 | 21.19 | 0.04 | 0.19 | 21.06 | 21.19 | 21.06 | 905 |
| 1726093800 | 21.15 | -0.07 | -0.33 | 21.15 | 21.15 | 20.7542 | 365 |
| 1726007400 | 21.22 | -0 | -0.01 | 21.26 | 21.26 | 21.08 | 407 |
| 1725921000 | 21.2218 | 0.23 | 1.10 | 21.18 | 21.25 | 21.18 | 115 |
| 1725661800 | 20.99 | -0.17 | -0.80 | 21.18 | 21.18 | 20.97 | 458 |
| 1725575400 | 21.16 | -0.2 | -0.94 | 21.26 | 21.26 | 21.16 | 652 |
| 1725489000 | 21.36 | 0.04 | 0.20 | 21.35 | 21.47 | 21.35 | 537 |
| 1725402600 | 21.3178 | -0.31 | -1.44 | 21.45 | 21.45 | 21.3178 | 310 |
| 1725057000 | 21.63 | 0.22 | 1.01 | 21.48 | 21.63 | 21.48 | 1462 |
| 1724970600 | 21.413 | 0.07 | 0.34 | 21.44 | 21.44 | 21.4 | 636 |
| 1724884200 | 21.34 | -0.02 | -0.09 | 21.39 | 21.42 | 21.34 | 3005 |
| 1724797800 | 21.36 | -0.06 | -0.28 | 21.39 | 21.39 | 21.36 | 402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
