News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.278 | 1.29785247432 | 21.42 | 21.91 | 21.41 | 14435 | 21.66582376 | SP |
| 4 | -0.382 | -1.73007246377 | 22.08 | 22.3 | 21.31 | 8976 | 21.78249467 | SP |
| 12 | -2.242 | -9.36507936508 | 23.94 | 24.1101 | 21.31 | 16301 | 22.3962055 | SP |
| 26 | -1.632 | -6.99528504072 | 23.33 | 25.19 | 21.31 | 23855 | 23.69219897 | SP |
| 52 | -2.842 | -11.5810920945 | 24.54 | 26.25 | 21.31 | 36074 | 23.92098357 | SP |
| 156 | 5.598 | 34.7701863354 | 16.1 | 26.25 | 15.73 | 107010 | 20.12307004 | SP |
| 260 | 3.038 | 16.2808145766 | 18.66 | 26.25 | 14.91 | 76218 | 19.53742545 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 21.7604 | 0.08 | 0.37 | 21.79 | 21.91 | 21.71 | 15955 |
| 1726871400 | 21.6799 | -0.01 | -0.03 | 21.79 | 21.8 | 21.66 | 36907 |
| 1726785000 | 21.6868 | 0.06 | 0.29 | 21.73 | 21.77 | 21.6868 | 7888 |
| 1726698600 | 21.625 | 0.22 | 1.00 | 21.58 | 21.625 | 21.56 | 3390 |
| 1726612200 | 21.41 | 0.07 | 0.34 | 21.42 | 21.5093 | 21.41 | 8035 |
| 1726525800 | 21.3364 | -0.13 | -0.62 | 21.37 | 21.44 | 21.33 | 3298 |
| 1726266600 | 21.47 | -0.03 | -0.15 | 21.35 | 21.49 | 21.35 | 6709 |
| 1726180200 | 21.5019 | 0.07 | 0.34 | 21.51 | 21.5657 | 21.45 | 3488 |
| 1726093800 | 21.4282 | 0.04 | 0.20 | 21.41 | 21.45 | 21.31 | 4533 |
| 1726007400 | 21.3845 | -0.18 | -0.85 | 21.54 | 21.54 | 21.3845 | 1232 |
| 1725921000 | 21.5677 | -0.07 | -0.33 | 21.69 | 21.71 | 21.55 | 4455 |
| 1725661800 | 21.64 | -0.06 | -0.28 | 21.69 | 21.75 | 21.37 | 11951 |
| 1725575400 | 21.7 | -0.05 | -0.23 | 21.63 | 21.78 | 21.63 | 11329 |
| 1725489000 | 21.7507 | -0.24 | -1.09 | 21.96 | 21.96 | 21.74 | 5385 |
| 1725402600 | 21.9893 | -0.3 | -1.35 | 22 | 22.06 | 21.98 | 3734 |
| 1725057000 | 22.29 | 0.17 | 0.77 | 22.05 | 22.3 | 22.05 | 28005 |
| 1724970600 | 22.12 | 0.09 | 0.41 | 22.11 | 22.15 | 22.1 | 6651 |
| 1724884200 | 22.0286 | 0.04 | 0.18 | 22.01 | 22.03 | 22.0011 | 778 |
| 1724797800 | 21.9892 | 0.04 | 0.16 | 22.08 | 22.08 | 21.9892 | 6812 |
| 1724711400 | 21.9533 | 0.03 | 0.15 | 21.87 | 21.9533 | 21.87 | 8196 |
| 1724452200 | 21.92 | -0.18 | -0.81 | 22.04 | 22.05 | 21.3601 | 9002 |
| 1724365800 | 22.1 | 0.21 | 0.96 | 21.99 | 22.15 | 21.99 | 22915 |
| 1724279400 | 21.89 | -0.08 | -0.36 | 21.91 | 21.99 | 21.78 | 52955 |
| 1724193000 | 21.97 | -0.16 | -0.72 | 22.03 | 22.07 | 21.95 | 16803 |
| 1724106600 | 22.13 | -0.05 | -0.23 | 22.21 | 22.21 | 22.09 | 19295 |
| 1723847400 | 22.18 | -0.09 | -0.40 | 22.17 | 22.27 | 22.17 | 52951 |
| 1723761000 | 22.27 | 0.29 | 1.32 | 22.35 | 22.35 | 22.25 | 37867 |
| 1723674600 | 21.98 | -0.04 | -0.18 | 22.03 | 22.03 | 21.92 | 33370 |
| 1723588200 | 22.02 | -0.19 | -0.86 | 22.03 | 22.09 | 22.02 | 11699 |
| 1723501800 | 22.21 | -0.12 | -0.54 | 22.38 | 22.405 | 22.2 | 19377 |
| 1723242600 | 22.33 | -0.16 | -0.71 | 22.24 | 22.35 | 22.24 | 79258 |
| 1723156200 | 22.49 | 0.15 | 0.67 | 22.52 | 22.56 | 22.45 | 21922 |
| 1723069800 | 22.34 | 0.18 | 0.81 | 22.28 | 22.4 | 22.27 | 57385 |
| 1722983400 | 22.16 | 0.36 | 1.65 | 21.88 | 22.18 | 21.88 | 21293 |
| 1722897000 | 21.8 | 0.04 | 0.18 | 21.49 | 21.91 | 21.42 | 16780 |
| 1722637800 | 21.76 | -0.7 | -3.10 | 22 | 22.035 | 21.76 | 10206 |
| 1722551400 | 22.4553 | -0.23 | -1.03 | 22.57 | 22.57 | 22.4 | 4956 |
| 1722465000 | 22.69 | -0.31 | -1.35 | 22.8644 | 22.95 | 22.69 | 17359 |
| 1722378600 | 23.0007 | -0.09 | -0.39 | 23.05 | 23.12 | 22.99 | 34140 |
| 1722292200 | 23.09 | -0.06 | -0.26 | 23.04 | 23.11 | 23.04 | 14306 |
| 1722033000 | 23.15 | -0.2 | -0.86 | 23.16 | 23.21 | 23.13 | 36483 |
| 1721946600 | 23.3503 | -0.09 | -0.38 | 23.36 | 23.389 | 23.23 | 2086 |
| 1721860200 | 23.44 | 0.11 | 0.47 | 23.25 | 23.4501 | 23.23 | 4350 |
| 1721773800 | 23.3305 | -0.02 | -0.08 | 23.3 | 23.34 | 23.26 | 10532 |
| 1721687400 | 23.35 | 0.05 | 0.21 | 23.28 | 23.43 | 23.28 | 9912 |
| 1721428200 | 23.3001 | 0.14 | 0.61 | 23.27 | 23.32 | 23.27 | 36058 |
| 1721341800 | 23.1595 | 0.14 | 0.61 | 23.11 | 23.1646 | 23.05 | 4600 |
| 1721255400 | 23.02 | -0.03 | -0.13 | 23.07 | 23.15 | 22.98 | 10033 |
| 1721169000 | 23.05 | -0.18 | -0.75 | 23.15 | 23.2 | 23.05 | 5771 |
| 1721082600 | 23.225 | 0.15 | 0.63 | 23.21 | 23.26 | 23.15 | 8865 |
| 1720823400 | 23.08 | -0.08 | -0.35 | 23.16 | 23.17 | 23.08 | 18617 |
| 1720737000 | 23.16 | -0.28 | -1.19 | 23.12 | 23.17 | 23.045 | 15176 |
| 1720650600 | 23.4401 | -0.04 | -0.18 | 23.44 | 23.48 | 23.44 | 914 |
| 1720564200 | 23.482 | 0.06 | 0.26 | 23.49 | 23.58 | 23.482 | 890 |
| 1720477800 | 23.42 | 0.02 | 0.09 | 23.45 | 23.49 | 23.3881 | 12741 |
| 1720218600 | 23.4 | -0.29 | -1.22 | 23.5 | 23.55 | 23.385 | 14082 |
| 1720040640 | 23.689 | -0.26 | -1.09 | 23.86 | 24.1101 | 23.65 | 21094 |
| 1719959400 | 23.9493 | -0.18 | -0.75 | 23.94 | 24 | 23.94 | 696 |
| 1719873000 | 24.13 | 0.63 | 2.68 | 24.04 | 24.139 | 24 | 17873 |
| 1719613800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1719527400 | 23.5 | -0.11 | -0.47 | 23.5 | 23.51 | 23.46 | 9892 |
| 1719441000 | 23.61 | 0.07 | 0.30 | 23.55 | 23.61 | 23.53 | 11787 |
| 1719354600 | 23.54 | -0.03 | -0.13 | 23.6 | 23.615 | 23.54 | 5276 |
| 1719268200 | 23.57 | -0.01 | -0.04 | 23.59 | 23.66 | 23.57 | 27729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
