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 | -0.11 | -0.492170022371 | 22.35 | 22.35 | 22.16 | 2536 | 22.2728592 | SP |
| 4 | 0.08 | 0.361010830325 | 22.16 | 22.35 | 21.97 | 4977 | 22.1647888 | SP |
| 12 | -0.07 | -0.31376064545 | 22.31 | 22.39 | 21.82 | 17252 | 22.11888122 | SP |
| 26 | 0.01 | 0.0449842555106 | 22.23 | 22.421 | 21.82 | 16630 | 22.16057335 | SP |
| 52 | 0.77 | 3.58639962739 | 21.47 | 22.421 | 20.78 | 13362 | 21.89447426 | SP |
| 156 | -3.49 | -13.563933152 | 25.73 | 25.91 | 20.54 | 6396 | 21.95252362 | SP |
| 260 | -2.93 | -11.6408422725 | 25.17 | 25.91 | 20.54 | 7448 | 22.84777324 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 22.26 | 0.06 | 0.25 | 22.24 | 22.28 | 22.21 | 4338 |
| 1718663700 | 22.205 | 0 | 0.00 | 22.19 | 22.21 | 22.16 | 1443 |
| 1718404500 | 22.205 | -0.11 | -0.47 | 22.205 | 22.205 | 22.205 | 92 |
| 1718318100 | 22.3103 | 0 | 0.01 | 22.35 | 22.35 | 22.28 | 4272 |
| 1718231700 | 22.307 | 0.11 | 0.48 | 22.31 | 22.33 | 22.307 | 2308 |
| 1718145300 | 22.2013 | 0.02 | 0.10 | 22.19 | 22.229 | 22.17 | 6312 |
| 1718058900 | 22.18 | -0 | -0.02 | 22.19 | 22.24 | 22.15 | 2250 |
| 1717799700 | 22.1837 | -0.06 | -0.25 | 22.2 | 22.24 | 22.18 | 17973 |
| 1717713300 | 22.2404 | -0.01 | -0.07 | 22.22 | 22.26 | 22.22 | 2990 |
| 1717626900 | 22.255 | 0.06 | 0.29 | 22.24 | 22.27 | 22.24 | 4588 |
| 1717540500 | 22.19 | 0.02 | 0.09 | 22.13 | 22.21 | 22.13 | 10664 |
| 1717454100 | 22.17 | 0.06 | 0.25 | 22.15 | 22.17 | 22.13 | 4898 |
| 1717194900 | 22.1138 | 0.1 | 0.46 | 22.04 | 22.1138 | 22.04 | 877 |
| 1717108500 | 22.0117 | 0.02 | 0.08 | 22.03 | 22.03 | 22 | 3929 |
| 1717022100 | 21.995 | -0.08 | -0.36 | 21.99 | 22.04 | 21.97 | 3761 |
| 1716935700 | 22.075 | -0.02 | -0.07 | 22.13 | 22.13 | 22.06 | 2955 |
| 1716590100 | 22.09 | 0.02 | 0.09 | 22.09 | 22.09 | 22.06 | 2153 |
| 1716503700 | 22.07 | -0.04 | -0.18 | 22.16 | 22.2 | 22.05 | 13307 |
| 1716417300 | 22.11 | -0.06 | -0.25 | 22.16 | 22.16 | 22.1 | 9224 |
| 1716330900 | 22.1665 | 0.01 | 0.03 | 22.19 | 22.2 | 22.14 | 7467 |
| 1716244500 | 22.1593 | -0.12 | -0.54 | 22.16 | 22.19 | 22.15 | 6237 |
| 1715985300 | 22.28 | -0.01 | -0.04 | 22.3 | 22.31 | 22.26 | 3102 |
| 1715898900 | 22.2893 | -0 | -0.00 | 22.3 | 22.32 | 22.25 | 1949 |
| 1715812500 | 22.29 | 0.07 | 0.32 | 22.26 | 22.32 | 22.2103 | 6533 |
| 1715726100 | 22.2199 | 0.03 | 0.13 | 22.21 | 22.22 | 22.16 | 1467 |
| 1715639700 | 22.19 | -0.01 | -0.05 | 22.23 | 22.23 | 22.19 | 3103 |
| 1715380500 | 22.2 | -0.01 | -0.02 | 22.18 | 22.2 | 22.16 | 3459 |
| 1715294100 | 22.205 | -0.02 | -0.07 | 22.22 | 22.23 | 22.18 | 10170 |
| 1715207700 | 22.22 | -0.04 | -0.18 | 22.24 | 22.24 | 22.22 | 1653 |
| 1715121300 | 22.2593 | -0.01 | -0.03 | 22.25 | 22.3 | 22.24 | 20761 |
| 1715034900 | 22.265 | 0.05 | 0.20 | 22.27 | 22.29 | 22.24 | 56800 |
| 1714775700 | 22.22 | 0.21 | 0.94 | 22.14 | 22.23 | 22.14 | 1581 |
| 1714689300 | 22.014 | 0.07 | 0.34 | 22 | 22.014 | 21.95 | 3598 |
| 1714602900 | 21.94 | 0.1 | 0.45 | 21.86 | 21.98 | 21.85 | 58602 |
| 1714516500 | 21.8413 | -0.08 | -0.38 | 21.87 | 21.9 | 21.8413 | 1305 |
| 1714430100 | 21.9239 | -0.03 | -0.12 | 21.91 | 21.9239 | 21.901 | 695 |
| 1714170900 | 21.9493 | 0.06 | 0.28 | 21.94 | 21.96 | 21.92 | 2397 |
| 1714084500 | 21.8871 | -0.07 | -0.33 | 21.84 | 21.91 | 21.83 | 7851 |
| 1713998100 | 21.9606 | -0.02 | -0.09 | 22.01 | 22.01 | 21.92 | 1106 |
| 1713911700 | 21.9811 | 0.1 | 0.46 | 21.99 | 22 | 21.97 | 984 |
| 1713825300 | 21.8806 | -0.07 | -0.33 | 21.84 | 21.9 | 21.83 | 1682 |
| 1713566100 | 21.9526 | 0.03 | 0.15 | 21.92 | 21.96 | 21.92 | 3876 |
| 1713479700 | 21.92 | -0 | -0.00 | 21.91 | 21.92 | 21.89 | 6091 |
| 1713393300 | 21.9209 | 0.01 | 0.03 | 21.95 | 21.95 | 21.91 | 10624 |
| 1713306900 | 21.9142 | -0.1 | -0.44 | 21.98 | 21.98 | 21.88 | 6333 |
| 1713220500 | 22.01 | -0.05 | -0.21 | 22.085 | 22.085 | 21.96 | 57051 |
| 1712961300 | 22.0571 | -0.03 | -0.15 | 22.11 | 22.11 | 22.04 | 3781 |
| 1712874900 | 22.09 | -0.02 | -0.09 | 22.08 | 22.09 | 22.07 | 895 |
| 1712788500 | 22.11 | -0.13 | -0.58 | 22.14 | 22.161 | 22.09 | 482029 |
| 1712702100 | 22.24 | 0.06 | 0.29 | 22.23 | 22.24 | 22.18 | 5149 |
| 1712615700 | 22.175 | -0.05 | -0.22 | 22.19 | 22.23 | 22.15 | 33733 |
| 1712356500 | 22.225 | -0.02 | -0.08 | 22.23 | 22.23 | 22.2 | 1351 |
| 1712270100 | 22.2418 | 0 | 0.01 | 22.25 | 22.27 | 22.24 | 3989 |
| 1712183700 | 22.24 | 0.02 | 0.09 | 22.18 | 22.24 | 22.16 | 15302 |
| 1712097300 | 22.2204 | -0.08 | -0.37 | 22.22 | 22.25 | 22.19 | 11384 |
| 1712010900 | 22.3028 | -0.05 | -0.21 | 22.37 | 22.37 | 22.26 | 28046 |
| 1711665300 | 22.35 | -0.02 | -0.07 | 22.31 | 22.39 | 22.31 | 4360 |
| 1711578900 | 22.3665 | 0.18 | 0.80 | 22.21 | 22.39 | 22.21 | 45418 |
| 1711492500 | 22.1899 | -0.04 | -0.18 | 22.23 | 22.23 | 22.16 | 12895 |
| 1711406100 | 22.2296 | -0.01 | -0.02 | 22.2 | 22.25 | 22.2 | 8165 |
| 1711146900 | 22.235 | 0.02 | 0.09 | 22.25 | 22.26 | 22.22 | 1959 |
| 1711060500 | 22.2154 | 0.03 | 0.16 | 22.18 | 22.25 | 22.18 | 25188 |
| 1710974100 | 22.1805 | 0.05 | 0.23 | 22.17 | 22.1805 | 22.16 | 481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
