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 | 0.09 | 0.410771337289 | 21.91 | 22.005 | 21.9001 | 534377 | 21.98979173 | SP |
| 4 | 0.11 | 0.502512562814 | 21.89 | 22.005 | 21.75 | 358012 | 21.91461377 | SP |
| 12 | 0 | 0 | 22 | 22.11 | 21.75 | 309304 | 21.93221147 | SP |
| 26 | -0.13 | -0.587437867149 | 22.13 | 22.61 | 21.75 | 242877 | 22.08928817 | SP |
| 52 | -0.25 | -1.12359550562 | 22.25 | 22.61 | 21.47 | 190827 | 22.01324748 | SP |
| 156 | -2.7 | -10.9311740891 | 24.7 | 24.7988 | 21.21 | 99631 | 21.99048209 | SP |
| 260 | -3.43 | -13.4880062918 | 25.43 | 28.1199 | 21.21 | 63853 | 22.18564491 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 22 | 0.01 | 0.05 | 22.01 | 22.02 | 21.97 | 286502 |
| 1738280100 | 21.99 | 0.02 | 0.09 | 21.98 | 22.005 | 21.98 | 203916 |
| 1738193700 | 21.97 | -0.03 | -0.14 | 22 | 22 | 21.945 | 303937 |
| 1738107300 | 22 | 0.02 | 0.07 | 21.97 | 22 | 21.95 | 1822219 |
| 1738020900 | 21.985 | 0.06 | 0.27 | 21.98 | 21.99 | 21.955 | 158633 |
| 1737761700 | 21.925 | 0.02 | 0.07 | 21.91 | 21.94 | 21.9001 | 183181 |
| 1737675300 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1737588900 | 21.91 | 0 | 0.00 | 21.93 | 21.93 | 21.89 | 183512 |
| 1737502500 | 21.91 | 0.02 | 0.09 | 21.92 | 21.925 | 21.9 | 216320 |
| 1737156900 | 21.89 | -0.03 | -0.14 | 21.9 | 21.92 | 21.89 | 371500 |
| 1737070500 | 21.92 | 0.04 | 0.18 | 21.87 | 21.92 | 21.85 | 301601 |
| 1736984100 | 21.88 | 0.1 | 0.46 | 21.87 | 21.88 | 21.85 | 366657 |
| 1736897700 | 21.78 | 0.01 | 0.05 | 21.78 | 21.79 | 21.77 | 287137 |
| 1736811300 | 21.77 | -0.01 | -0.05 | 21.77 | 21.78 | 21.75 | 306379 |
| 1736552100 | 21.78 | -0.08 | -0.37 | 21.82 | 21.8289 | 21.77 | 278572 |
| 1736379300 | 21.86 | 0.01 | 0.05 | 21.8424 | 21.87 | 21.84 | 196636 |
| 1736292900 | 21.85 | -0.03 | -0.14 | 21.87 | 21.875 | 21.83 | 308508 |
| 1736206500 | 21.88 | 0.02 | 0.07 | 21.87 | 21.885 | 21.8513 | 198169 |
| 1735947300 | 21.865 | -0.02 | -0.09 | 21.8912 | 21.9 | 21.8612 | 367117 |
| 1735860900 | 21.885 | -0.02 | -0.08 | 21.9029 | 21.91 | 21.87 | 153977 |
| 1735688100 | 21.9036 | 0.02 | 0.11 | 21.89 | 22.01 | 21.8739 | 192416 |
| 1735601700 | 21.88 | 0.06 | 0.27 | 21.88 | 21.88 | 21.865 | 232521 |
| 1735342500 | 21.82 | 0 | 0.02 | 21.83 | 21.84 | 21.81 | 183008 |
| 1735256100 | 21.815 | 0.01 | 0.02 | 21.77 | 21.82 | 21.77 | 148214 |
| 1735077840 | 21.81 | 0 | 0.02 | 21.8 | 21.81 | 21.7801 | 109858 |
| 1734996900 | 21.805 | -0.04 | -0.18 | 21.8356 | 21.84 | 21.8 | 284440 |
| 1734737700 | 21.845 | 0.02 | 0.11 | 21.87 | 21.87 | 21.84 | 638501 |
| 1734651300 | 21.82 | 0 | 0.00 | 21.8103 | 21.83 | 21.8 | 224682 |
| 1734564900 | 21.82 | -0.15 | -0.68 | 21.91 | 21.92 | 21.8 | 170483 |
| 1734478500 | 21.97 | 0 | 0.00 | 21.97 | 21.98 | 21.95 | 165072 |
| 1734392100 | 21.97 | 0 | 0.02 | 21.98 | 21.98 | 21.96 | 122361 |
| 1734132900 | 21.965 | -0.05 | -0.20 | 21.985 | 21.9882 | 21.96 | 3116365 |
| 1734046500 | 22.01 | -0.02 | -0.11 | 22.02 | 22.03 | 21.99 | 212798 |
| 1733960100 | 22.0346 | -0.01 | -0.05 | 22.0721 | 22.0785 | 22.02 | 219510 |
| 1733873700 | 22.045 | -0.02 | -0.09 | 22.05 | 22.05 | 22.03 | 107017 |
| 1733787300 | 22.065 | -0.02 | -0.07 | 22.08 | 22.08 | 22.06 | 145446 |
| 1733528100 | 22.08 | 0.03 | 0.14 | 22.0935 | 22.1 | 22.071 | 106513 |
| 1733441700 | 22.05 | -0 | -0.01 | 22.0198 | 22.05 | 22.0198 | 318568 |
| 1733355300 | 22.0528 | 0.04 | 0.19 | 22 | 22.06 | 21.995 | 141795 |
| 1733268900 | 22.01 | -0.02 | -0.09 | 22.04 | 22.04 | 22 | 123848 |
| 1733182500 | 22.03 | -0.07 | -0.29 | 21.985 | 22.03 | 21.9803 | 148444 |
| 1732917840 | 22.095 | 0.04 | 0.20 | 22.085 | 22.095 | 22.08 | 73921 |
| 1732750500 | 22.05 | 0.05 | 0.23 | 22.05 | 22.07 | 22.04 | 88774 |
| 1732664100 | 22 | -0.02 | -0.07 | 22.01 | 22.01 | 21.98 | 198173 |
| 1732577700 | 22.015 | 0.09 | 0.41 | 22 | 22.02 | 21.9807 | 195724 |
| 1732318500 | 21.925 | 0 | 0.02 | 21.935 | 21.9468 | 21.92 | 159770 |
| 1732232100 | 21.92 | -0.03 | -0.11 | 21.9514 | 21.9699 | 21.92 | 184561 |
| 1732145700 | 21.945 | -0.02 | -0.09 | 21.94 | 21.965 | 21.935 | 192462 |
| 1732059300 | 21.965 | 0.02 | 0.11 | 21.9699 | 21.98 | 21.95 | 218708 |
| 1731972900 | 21.94 | 0.02 | 0.07 | 21.93 | 21.95 | 21.91 | 524473 |
| 1731713700 | 21.925 | 0.03 | 0.14 | 21.875 | 21.95 | 21.865 | 236137 |
| 1731627300 | 21.895 | -0.04 | -0.16 | 21.94 | 21.955 | 21.875 | 245644 |
| 1731540900 | 21.93 | 0.04 | 0.16 | 21.9441 | 21.9586 | 21.91 | 187165 |
| 1731454500 | 21.895 | -0.04 | -0.16 | 21.91 | 21.92 | 21.8795 | 536425 |
| 1731368100 | 21.93 | -0.05 | -0.23 | 21.94 | 21.94 | 21.92 | 170933 |
| 1731108900 | 21.98 | -0.01 | -0.05 | 21.995 | 22.0199 | 21.96 | 179955 |
| 1731022500 | 21.99 | 0.08 | 0.37 | 21.95 | 21.9969 | 21.9497 | 319542 |
| 1730936100 | 21.91 | -0.08 | -0.36 | 21.895 | 21.935 | 21.89 | 355698 |
| 1730849700 | 21.99 | -0.01 | -0.02 | 21.9881 | 21.99 | 21.94 | 168600 |
| 1730763300 | 21.995 | 0.04 | 0.16 | 22.02 | 22.03 | 21.975 | 115331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
