News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8666 | -3.4664 | 25 | 25.4099 | 23.75 | 87454 | 24.49956021 | SP |
| 4 | -1.1866 | -4.68641390205 | 25.32 | 26.41 | 23.75 | 119155 | 25.54604007 | SP |
| 12 | 1.1734 | 5.1106271777 | 22.96 | 26.41 | 22.96 | 118190 | 24.69987084 | SP |
| 26 | 2.2634 | 10.3493369913 | 21.87 | 26.41 | 21.513 | 118240 | 23.75249629 | SP |
| 52 | 5.0234 | 26.2867608582 | 19.11 | 26.41 | 17.1101 | 85179 | 22.43052266 | SP |
| 156 | 10.5234 | 77.3210874357 | 13.61 | 26.41 | 13.29 | 68034 | 21.31562458 | SP |
| 260 | 10.5234 | 77.3210874357 | 13.61 | 26.41 | 13.29 | 68034 | 21.31562458 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 24.17 | 0.22 | 0.92 | 24.17 | 24.32 | 24.0414 | 84434 |
| 1721947200 | 23.95 | -0.29 | -1.20 | 24.14 | 24.4301 | 23.75 | 127762 |
| 1721860800 | 24.24 | -0.98 | -3.89 | 24.83 | 24.83 | 24.2 | 66627 |
| 1721774400 | 25.22 | 0.01 | 0.04 | 25.18 | 25.4099 | 25.18 | 83470 |
| 1721688000 | 25.21 | 0.4 | 1.61 | 25 | 25.2468 | 24.9378 | 77624 |
| 1721428800 | 24.81 | -0.1 | -0.40 | 24.96 | 25.035 | 24.7262 | 25801 |
| 1721342400 | 24.91 | -0.25 | -0.99 | 25.35 | 25.35 | 24.68 | 123960 |
| 1721256000 | 25.16 | -0.81 | -3.12 | 25.47 | 25.47 | 25.1 | 54659 |
| 1721169600 | 25.97 | 0.02 | 0.08 | 26.12 | 26.12 | 25.84 | 75247 |
| 1721083200 | 25.95 | -0.02 | -0.08 | 26.11 | 26.2289 | 25.8972 | 55552 |
| 1720824000 | 25.97 | 0.11 | 0.43 | 25.85 | 26.18 | 25.85 | 45474 |
| 1720737600 | 25.86 | -0.52 | -1.97 | 26.41 | 26.41 | 25.7073 | 39027 |
| 1720651200 | 26.38 | 0.21 | 0.80 | 26.27 | 26.41 | 26.18 | 333239 |
| 1720564800 | 26.17 | 0.03 | 0.11 | 26.29 | 26.3 | 26.12 | 129665 |
| 1720478400 | 26.14 | 0.05 | 0.19 | 26.17 | 26.19 | 26.0801 | 55017 |
| 1720219200 | 26.09 | 0.28 | 1.08 | 25.9 | 26.13 | 25.9 | 38058 |
| 1720040640 | 25.81 | 0.18 | 0.70 | 25.64 | 25.8401 | 25.62 | 63156 |
| 1719960000 | 25.63 | 0.14 | 0.55 | 25.34 | 25.64 | 25.34 | 764664 |
| 1719873600 | 25.49 | 0.02 | 0.08 | 25.32 | 25.5 | 25.14 | 27551 |
| 1719614400 | 25.469 | 0 | 0.00 | 25.469 | 25.469 | 25.469 | 0 |
| 1719528000 | 25.469 | 0.06 | 0.23 | 25.49 | 25.53 | 25.36 | 27469 |
| 1719441600 | 25.41 | 0.09 | 0.38 | 25.3 | 25.4162 | 25.257 | 79410 |
| 1719355200 | 25.315 | 0.34 | 1.34 | 25.06 | 25.3261 | 25.01 | 111196 |
| 1719268800 | 24.98 | -0.25 | -0.99 | 25.23 | 25.2649 | 24.97 | 76052 |
| 1719009600 | 25.23 | -0.12 | -0.47 | 25.3 | 25.39 | 25.184 | 57082 |
| 1718923200 | 25.35 | -0.12 | -0.47 | 25.58 | 25.65 | 25.19 | 96865 |
| 1718750400 | 25.47 | -0.03 | -0.12 | 25.5 | 25.51 | 25.39 | 62826 |
| 1718664000 | 25.5 | 0.19 | 0.75 | 25.26 | 25.58 | 25.17 | 108823 |
| 1718404800 | 25.31 | 0.2 | 0.80 | 25.12 | 25.31 | 25.04 | 59525 |
| 1718318400 | 25.11 | 0.14 | 0.56 | 25.21 | 25.21 | 24.95 | 103003 |
| 1718232000 | 24.97 | 0.26 | 1.03 | 24.91 | 25.115 | 24.86 | 181007 |
| 1718145600 | 24.7148 | 0.23 | 0.96 | 24.44 | 24.7148 | 24.39 | 244254 |
| 1718059200 | 24.48 | 0.08 | 0.33 | 24.34 | 24.53 | 24.302 | 47495 |
| 1717800000 | 24.4 | -0.05 | -0.20 | 24.41 | 24.54 | 24.14 | 45421 |
| 1717713600 | 24.45 | 0.07 | 0.29 | 24.46 | 24.5 | 24.335 | 49730 |
| 1717627200 | 24.38 | 0.48 | 2.01 | 24.11 | 24.38 | 24.05 | 107464 |
| 1717540800 | 23.9 | 0.09 | 0.38 | 23.8 | 23.9394 | 23.7208 | 191526 |
| 1717454400 | 23.81 | 0.11 | 0.46 | 23.89 | 24.06 | 23.565 | 96647 |
| 1717195200 | 23.7 | -0.07 | -0.29 | 23.75 | 23.759 | 23.25 | 98160 |
| 1717108800 | 23.77 | -0.3 | -1.25 | 24.08 | 24.08 | 23.69 | 350623 |
| 1717022400 | 24.07 | -0.12 | -0.50 | 24.05 | 24.17 | 24.02 | 87477 |
| 1716936000 | 24.19 | 0.16 | 0.67 | 24.13 | 24.23 | 24.02 | 1158106 |
| 1716590400 | 24.03 | 0.24 | 1.01 | 23.91 | 24.0769 | 23.838 | 43728 |
| 1716504000 | 23.79 | -0.04 | -0.17 | 24.14 | 24.14 | 23.6914 | 86640 |
| 1716417600 | 23.83 | -0.08 | -0.33 | 23.97 | 23.97 | 23.695 | 80382 |
| 1716331200 | 23.91 | 0.04 | 0.17 | 23.8 | 23.93 | 23.72 | 55228 |
| 1716244800 | 23.87 | 0.18 | 0.76 | 23.75 | 23.91 | 23.7317 | 116562 |
| 1715985600 | 23.6905 | -0.09 | -0.38 | 23.78 | 23.78 | 23.6 | 34686 |
| 1715899200 | 23.78 | -0.05 | -0.21 | 23.85 | 23.9193 | 23.72 | 55782 |
| 1715812800 | 23.83 | 0.4 | 1.71 | 23.55 | 23.83 | 23.5084 | 70409 |
| 1715726400 | 23.43 | 0.14 | 0.60 | 23.32 | 23.44 | 23.21 | 61584 |
| 1715640000 | 23.29 | 0 | 0.00 | 23.39 | 23.39 | 23.23 | 102727 |
| 1715380800 | 23.29 | 0.07 | 0.30 | 23.37 | 23.42 | 23.2 | 103158 |
| 1715294400 | 23.22 | -0.03 | -0.13 | 23.28 | 23.2899 | 23.13 | 48158 |
| 1715208000 | 23.25 | -0.02 | -0.09 | 23.12 | 23.2899 | 23.12 | 49167 |
| 1715121600 | 23.27 | 0.02 | 0.09 | 23.35 | 23.35 | 23.2 | 45397 |
| 1715035200 | 23.25 | 0.35 | 1.52 | 22.96 | 23.29 | 22.96 | 36556 |
| 1714776000 | 22.9025 | 0.42 | 1.88 | 22.86 | 22.966 | 22.8 | 40689 |
| 1714689600 | 22.48 | 0.24 | 1.08 | 22.48 | 22.59 | 22.17 | 115887 |
| 1714603200 | 22.24 | -0.11 | -0.48 | 22.35 | 22.63 | 22.14 | 87570 |
| 1714516800 | 22.3476 | -0.35 | -1.55 | 22.69 | 22.75 | 22.3461 | 42844 |
| 1714430400 | 22.6985 | 0.03 | 0.13 | 22.84 | 22.84 | 22.565 | 38165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
