News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 4.15704387991 | 21.65 | 22.73 | 21.44 | 66448 | 21.9208817 | SP |
| 4 | -0.04 | -0.177069499779 | 22.59 | 22.82 | 20.7 | 104168 | 21.70153097 | SP |
| 12 | -1.01 | -4.28692699491 | 23.56 | 25.46 | 20.13 | 104495 | 22.39230909 | SP |
| 26 | -1.31 | -5.49036043588 | 23.86 | 25.46 | 20.13 | 100400 | 23.31593953 | SP |
| 52 | -1.84 | -7.54407544075 | 24.39 | 25.46 | 20.13 | 117718 | 23.30918899 | SP |
| 156 | -4.75 | -17.3992673993 | 27.3 | 32.37 | 18.91 | 215496 | 26.04431666 | SP |
| 260 | 8.99 | 66.2979351032 | 13.56 | 32.37 | 9.32 | 233755 | 26.01246095 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 22 | -0.09 | -0.41 | 22.14 | 22.45 | 21.89 | 74266 |
| 1726612500 | 22.09 | 0.19 | 0.85 | 22.06 | 22.2972 | 21.99 | 40481 |
| 1726526100 | 21.904 | -0.03 | -0.13 | 21.92 | 21.95 | 21.76 | 56074 |
| 1726266900 | 21.9328 | 0.23 | 1.07 | 21.76 | 21.98 | 21.66 | 102576 |
| 1726180500 | 21.7 | 0.04 | 0.18 | 21.65 | 21.7972 | 21.44 | 58845 |
| 1726094100 | 21.66 | 0.64 | 3.04 | 21.25 | 21.66 | 20.98 | 70869 |
| 1726007700 | 21.02 | -0.18 | -0.85 | 21.03 | 21.03 | 20.7 | 654080 |
| 1725921300 | 21.2 | 0.23 | 1.10 | 21.15 | 21.33 | 21.12 | 47798 |
| 1725662100 | 20.97 | -0.81 | -3.72 | 21.6 | 21.6 | 20.94 | 48231 |
| 1725575700 | 21.78 | 0.1 | 0.46 | 21.78 | 21.939 | 21.661 | 67889 |
| 1725489300 | 21.68 | -0.09 | -0.41 | 21.6 | 21.96 | 21.6 | 113788 |
| 1725402900 | 21.77 | -0.94 | -4.14 | 22.41 | 22.4324 | 21.681 | 144129 |
| 1725057300 | 22.71 | 0.15 | 0.66 | 22.75 | 22.82 | 22.49 | 101965 |
| 1724970900 | 22.56 | 0.25 | 1.12 | 22.48 | 22.775 | 22.47 | 75949 |
| 1724884500 | 22.31 | -0.31 | -1.37 | 22.59 | 22.62 | 22.196 | 68629 |
| 1724798100 | 22.62 | 0.06 | 0.27 | 22.61 | 22.695 | 22.4609 | 76116 |
| 1724711700 | 22.56 | -0.22 | -0.97 | 22.73 | 22.8115 | 22.52 | 86055 |
| 1724452500 | 22.78 | 0.67 | 3.03 | 22.38 | 22.78 | 22.32 | 46898 |
| 1724366100 | 22.11 | -0.48 | -2.12 | 22.59 | 22.59 | 22.11 | 44556 |
| 1724279700 | 22.59 | 0.44 | 1.99 | 22.38 | 22.62 | 22.31 | 86276 |
| 1724193300 | 22.15 | -0.17 | -0.76 | 22.33 | 22.35 | 22.091 | 53223 |
| 1724106900 | 22.32 | 0.32 | 1.48 | 22.1 | 22.35 | 22.0625 | 59075 |
| 1723847700 | 21.9951 | 0.14 | 0.62 | 21.85 | 22.04 | 21.8101 | 61288 |
| 1723761300 | 21.86 | 0.53 | 2.48 | 21.59 | 21.9381 | 21.59 | 77037 |
| 1723674900 | 21.33 | -0.16 | -0.74 | 21.54 | 21.5567 | 21.21 | 62587 |
| 1723588500 | 21.49 | 0.49 | 2.33 | 21.12 | 21.51 | 21.09 | 59598 |
| 1723502100 | 21 | -0.21 | -0.99 | 21.18 | 21.2 | 20.95 | 79450 |
| 1723242900 | 21.21 | 0.04 | 0.19 | 21.17 | 21.29 | 20.99 | 85615 |
| 1723156500 | 21.17 | 0.58 | 2.82 | 20.76 | 21.24 | 20.715 | 646030 |
| 1723070100 | 20.59 | -0.28 | -1.34 | 21.3 | 21.37 | 20.54 | 74767 |
| 1722983700 | 20.87 | 0.16 | 0.77 | 20.91 | 21.0585 | 20.685 | 169152 |
| 1722897300 | 20.71 | -0.77 | -3.58 | 20.21 | 20.98 | 20.13 | 216376 |
| 1722638100 | 21.48 | -0.93 | -4.15 | 21.79 | 21.83 | 21.31 | 106948 |
| 1722551700 | 22.41 | -0.98 | -4.19 | 23.16 | 23.3277 | 22.25 | 86714 |
| 1722465300 | 23.39 | 0.67 | 2.95 | 23.22 | 23.5614 | 23.14 | 102038 |
| 1722378900 | 22.72 | -0.42 | -1.82 | 23.11 | 23.14 | 22.56 | 104667 |
| 1722292500 | 23.14 | -0.03 | -0.13 | 23.27 | 23.31 | 22.97 | 80924 |
| 1722033300 | 23.17 | 0.23 | 1.00 | 23.19 | 23.2492 | 22.9612 | 35572 |
| 1721946900 | 22.94 | -0.41 | -1.76 | 23.01 | 23.4345 | 22.737 | 123089 |
| 1721860500 | 23.35 | -0.81 | -3.35 | 23.83 | 23.86 | 23.3 | 79610 |
| 1721774100 | 24.16 | -0.19 | -0.78 | 24.18 | 24.26 | 24.0801 | 61631 |
| 1721687700 | 24.35 | 0.37 | 1.54 | 24.17 | 24.42 | 24.07 | 145003 |
| 1721428500 | 23.98 | -0.45 | -1.84 | 24.31 | 24.31 | 23.91 | 63027 |
| 1721342100 | 24.43 | -0.39 | -1.57 | 24.87 | 24.97 | 24.3235 | 63647 |
| 1721255700 | 24.82 | -0.64 | -2.51 | 25.09 | 25.1998 | 24.71 | 58113 |
| 1721169300 | 25.46 | 0.37 | 1.47 | 25.08 | 25.46 | 25 | 111014 |
| 1721082900 | 25.09 | -0.04 | -0.16 | 25.05 | 25.182 | 24.9351 | 89647 |
| 1720823700 | 25.13 | 0.46 | 1.86 | 24.8 | 25.28 | 24.8 | 78708 |
| 1720737300 | 24.67 | 0.05 | 0.20 | 24.84 | 25.0244 | 24.59 | 96171 |
| 1720650900 | 24.62 | 0.41 | 1.69 | 24.35 | 24.635 | 24.35 | 111492 |
| 1720564500 | 24.21 | -0.11 | -0.45 | 24.32 | 24.32 | 24.15 | 66091 |
| 1720478100 | 24.32 | 0.06 | 0.25 | 24.23 | 24.38 | 24.18 | 119736 |
| 1720218900 | 24.26 | 0.25 | 1.04 | 23.99 | 24.2899 | 23.99 | 112930 |
| 1720040640 | 24.01 | 0.4 | 1.69 | 23.74 | 24.17 | 23.73 | 80994 |
| 1719959700 | 23.61 | 0.1 | 0.43 | 23.4 | 23.613 | 23.14 | 103496 |
| 1719873300 | 23.51 | -0.08 | -0.34 | 23.53 | 23.6424 | 23.43 | 88210 |
| 1719614100 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
| 1719527700 | 23.59 | -0.18 | -0.76 | 23.56 | 23.65 | 23.48 | 77082 |
| 1719441300 | 23.77 | 0.07 | 0.30 | 23.56 | 23.79 | 23.57 | 74916 |
| 1719354900 | 23.7 | 0.08 | 0.34 | 23.72 | 23.77 | 23.56 | 74826 |
| 1719268500 | 23.62 | -0.12 | -0.51 | 23.77 | 23.9338 | 23.61 | 86159 |
| 1719009300 | 23.74 | -0.23 | -0.96 | 23.73 | 23.85 | 23.4786 | 78842 |
| 1718922900 | 23.97 | -0.25 | -1.03 | 24.14 | 24.18 | 23.83 | 175136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
