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 | 0.08 | 0.358905338717 | 22.29 | 22.61 | 22.25 | 93438 | 22.43197672 | SP |
| 4 | -0.54 | -2.35704932344 | 22.91 | 23.42 | 22.06 | 77845 | 22.60467251 | SP |
| 12 | -0.85 | -3.66063738157 | 23.22 | 24.34 | 21.92 | 62037 | 22.91003278 | SP |
| 26 | -2.75 | -10.9474522293 | 25.12 | 25.12 | 21.62 | 57750 | 23.24932898 | SP |
| 52 | 1.2 | 5.66839867737 | 21.17 | 25.38 | 20.9411 | 66168 | 22.82765837 | SP |
| 156 | -2.46 | -9.90737011679 | 24.83 | 27.46 | 18.2 | 92495 | 22.14609952 | SP |
| 260 | -2.24 | -9.10199106054 | 24.61 | 29.2394 | 15.256 | 117582 | 22.93349357 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 22.37 | -0.06 | -0.27 | 22.37 | 22.4 | 22.26 | 157231 |
| 1732577700 | 22.43 | 0.09 | 0.40 | 22.43 | 22.61 | 22.35 | 212515 |
| 1732318500 | 22.34 | -0.15 | -0.67 | 22.28 | 22.3757 | 22.25 | 27461 |
| 1732232100 | 22.49 | 0.15 | 0.67 | 22.42 | 22.54 | 22.36 | 211893 |
| 1732145700 | 22.34 | -0.02 | -0.09 | 22.32 | 22.36 | 22.2537 | 50439 |
| 1732059300 | 22.3612 | -0.06 | -0.26 | 22.29 | 22.4053 | 22.285 | 30856 |
| 1731972900 | 22.4189 | 0.29 | 1.33 | 22.26 | 22.4399 | 22.26 | 59457 |
| 1731713700 | 22.125 | 0.04 | 0.19 | 22.2 | 22.2 | 22.08 | 77654 |
| 1731627300 | 22.0832 | -0.24 | -1.07 | 22.22 | 22.23 | 22.06 | 54148 |
| 1731540900 | 22.3225 | -0.06 | -0.26 | 22.44 | 22.44 | 22.27 | 97094 |
| 1731454500 | 22.38 | -0.51 | -2.23 | 22.51 | 22.51 | 22.26 | 35558 |
| 1731368100 | 22.89 | 0.02 | 0.09 | 22.94 | 22.94 | 22.8041 | 106521 |
| 1731108900 | 22.87 | -0.54 | -2.31 | 23.15 | 23.15 | 22.72 | 266788 |
| 1731022500 | 23.41 | 0.55 | 2.42 | 23.27 | 23.42 | 23.27 | 57522 |
| 1730936100 | 22.8561 | -0.28 | -1.23 | 22.76 | 22.9662 | 22.6258 | 117355 |
| 1730849700 | 23.14 | 0.39 | 1.72 | 23.04 | 23.15 | 23 | 30439 |
| 1730763300 | 22.7498 | 0.15 | 0.66 | 22.74 | 22.92 | 22.7227 | 36037 |
| 1730500500 | 22.5998 | -0.05 | -0.23 | 22.7 | 22.81 | 22.57 | 35737 |
| 1730414100 | 22.6513 | -0.01 | -0.04 | 22.59 | 22.7 | 22.56 | 33388 |
| 1730327700 | 22.6607 | -0.15 | -0.64 | 22.62 | 22.73 | 22.58 | 31740 |
| 1730241300 | 22.8076 | -0.21 | -0.93 | 22.91 | 22.9306 | 22.8 | 34686 |
| 1730154900 | 23.0215 | 0.16 | 0.70 | 22.92 | 23.0763 | 22.92 | 35007 |
| 1729895700 | 22.8624 | -0.06 | -0.25 | 23.03 | 23.06 | 22.84 | 75332 |
| 1729809300 | 22.9193 | 0.01 | 0.04 | 22.89 | 22.93 | 22.7897 | 20729 |
| 1729722900 | 22.91 | -0.09 | -0.39 | 23.01 | 23.0429 | 22.85 | 25681 |
| 1729636500 | 23 | 0.15 | 0.66 | 22.9 | 23.08 | 22.88 | 84292 |
| 1729550100 | 22.85 | -0.2 | -0.87 | 22.89 | 22.9699 | 22.79 | 42263 |
| 1729290900 | 23.05 | 0.42 | 1.86 | 23.13 | 23.13 | 22.99 | 50325 |
| 1729204500 | 22.63 | -0.3 | -1.33 | 22.62 | 22.69 | 22.55 | 74088 |
| 1729118100 | 22.9339 | 0.3 | 1.34 | 22.74 | 23.02 | 22.74 | 26079 |
| 1729031700 | 22.63 | -0.62 | -2.67 | 22.84 | 22.895 | 22.61 | 31298 |
| 1728945300 | 23.2505 | -0.19 | -0.81 | 23.17 | 23.49 | 23.17 | 35783 |
| 1728686100 | 23.44 | 0.1 | 0.42 | 23.24 | 23.52 | 23.17 | 45840 |
| 1728599700 | 23.3414 | 0.12 | 0.52 | 23.17 | 23.37 | 23.17 | 28614 |
| 1728513300 | 23.22 | -0.22 | -0.94 | 23.07 | 23.296 | 23.07 | 22945 |
| 1728426900 | 23.44 | -0.74 | -3.06 | 23.49 | 23.5 | 23.175 | 33127 |
| 1728340500 | 24.18 | 0.13 | 0.54 | 24.18 | 24.23 | 24.05 | 59461 |
| 1728081300 | 24.05 | 0.42 | 1.78 | 23.86 | 24.05 | 23.86 | 30981 |
| 1727994900 | 23.63 | -0.58 | -2.40 | 23.59 | 23.9 | 23.59 | 47292 |
| 1727908500 | 24.21 | 0.25 | 1.04 | 24.26 | 24.34 | 24.08 | 148352 |
| 1727822100 | 23.96 | 0 | 0.00 | 24.05 | 24.05 | 23.7057 | 36627 |
| 1727735700 | 23.96 | -0.17 | -0.70 | 24.2 | 24.2 | 23.86 | 43584 |
| 1727476500 | 24.13 | 0.15 | 0.63 | 24.22 | 24.2499 | 24.0574 | 77655 |
| 1727390100 | 23.98 | 0.26 | 1.10 | 24.02 | 24.1148 | 23.87 | 51137 |
| 1727303700 | 23.72 | -0.38 | -1.57 | 24.04 | 24.0599 | 23.71 | 35602 |
| 1727217300 | 24.099 | 0.8 | 3.43 | 23.9 | 24.13 | 23.86 | 38830 |
| 1727130900 | 23.3 | 0.23 | 1.00 | 23.27 | 23.3453 | 23.2119 | 28453 |
| 1726871700 | 23.07 | -0.1 | -0.43 | 23.12 | 23.13 | 23.05 | 30783 |
| 1726785300 | 23.17 | 0.54 | 2.40 | 22.98 | 23.239 | 22.9619 | 136259 |
| 1726698900 | 22.6272 | -0.06 | -0.28 | 22.75 | 22.8377 | 22.59 | 97791 |
| 1726612500 | 22.69 | 0.1 | 0.44 | 22.64 | 22.7672 | 22.62 | 42160 |
| 1726526100 | 22.59 | -0.02 | -0.09 | 22.61 | 22.65 | 22.5678 | 64056 |
| 1726266900 | 22.61 | 0.24 | 1.07 | 22.54 | 22.6599 | 22.5301 | 22563 |
| 1726180500 | 22.37 | 0.2 | 0.90 | 22.14 | 22.3944 | 22.1 | 35347 |
| 1726094100 | 22.1705 | 0.03 | 0.14 | 22.12 | 22.21 | 21.92 | 77926 |
| 1726007700 | 22.14 | -0.2 | -0.90 | 22.26 | 22.26 | 22.0501 | 89093 |
| 1725921300 | 22.3404 | -0.12 | -0.55 | 22.42 | 22.42 | 22.3 | 34888 |
| 1725662100 | 22.4631 | -0.41 | -1.80 | 22.85 | 22.85 | 22.42 | 83316 |
| 1725575700 | 22.8751 | -0.1 | -0.45 | 22.92 | 22.9494 | 22.84 | 70719 |
| 1725489300 | 22.9785 | -0.06 | -0.27 | 22.99 | 23.13 | 22.94 | 70328 |
| 1725402900 | 23.04 | -0.07 | -0.30 | 23.22 | 23.22 | 23 | 64903 |
| 1725057300 | 23.11 | 0.05 | 0.22 | 23.15 | 23.1964 | 23.05 | 199590 |
| 1724970900 | 23.06 | -0.05 | -0.22 | 23.09 | 23.17 | 23.06 | 104282 |
| 1724884500 | 23.1104 | -0.19 | -0.80 | 23.14 | 23.1941 | 23.0541 | 36924 |
| 1724798100 | 23.2975 | 0.1 | 0.42 | 23.24 | 23.33 | 23.2201 | 60877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
