News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1793 | -0.783931374306 | 22.8719 | 22.9242 | 22.69 | 7713 | 22.88981156 | SP |
| 4 | 0.0474 | 0.209315881511 | 22.6452 | 22.9242 | 22.305 | 2922 | 22.83495664 | SP |
| 12 | 0.7683 | 3.50433081102 | 21.9243 | 22.9242 | 21.8615 | 3893 | 22.48473305 | SP |
| 26 | 0.7225 | 3.28856036158 | 21.9701 | 22.9242 | 21.77 | 4268 | 22.36966291 | SP |
| 52 | 0.7824 | 3.5709395624 | 21.9102 | 22.9242 | 20.5191 | 3759 | 21.98562898 | SP |
| 156 | -2.4574 | -9.77097415507 | 25.15 | 26 | 19.7 | 6196 | 22.99096536 | SP |
| 260 | -2.4574 | -9.77097415507 | 25.15 | 26 | 19.7 | 6196 | 22.99096536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 22.6926 | -0.09 | -0.38 | 22.7803 | 22.7803 | 22.69 | 2274 |
| 1721341800 | 22.7803 | -0.13 | -0.57 | 22.85 | 22.85 | 22.78 | 176 |
| 1721255400 | 22.91 | -0.01 | -0.06 | 22.9242 | 22.9242 | 22.9 | 557 |
| 1721169000 | 22.9242 | 0.14 | 0.61 | 22.785 | 22.9242 | 22.785 | 30053 |
| 1721082600 | 22.785 | -0.09 | -0.38 | 22.8719 | 22.8719 | 22.785 | 5505 |
| 1720823400 | 22.8719 | 0.1 | 0.43 | 22.775 | 22.885 | 22.775 | 300 |
| 1720737000 | 22.775 | 0.11 | 0.51 | 22.66 | 22.81 | 22.66 | 2506 |
| 1720650600 | 22.66 | 0.08 | 0.33 | 22.5847 | 22.66 | 22.5847 | 471 |
| 1720564200 | 22.5847 | -0.04 | -0.17 | 22.6222 | 22.6222 | 22.5847 | 880 |
| 1720477800 | 22.6222 | -0 | -0.01 | 22.625 | 22.625 | 22.6222 | 0 |
| 1720218600 | 22.625 | 0.1 | 0.44 | 22.525 | 22.625 | 22.525 | 3061 |
| 1720040640 | 22.525 | 0.14 | 0.63 | 22.37 | 22.525 | 22.37 | 4 |
| 1719959400 | 22.3839 | 0.08 | 0.35 | 22.305 | 22.3839 | 22.305 | 1244 |
| 1719873000 | 22.305 | -0.18 | -0.80 | 22.35 | 22.35 | 22.305 | 122 |
| 1719613800 | 22.4849 | 0 | 0.00 | 22.4849 | 22.4849 | 22.4849 | 0 |
| 1719527400 | 22.4849 | -0.11 | -0.47 | 22.4617 | 22.5 | 22.4617 | 207 |
| 1719441000 | 22.5911 | -0.11 | -0.50 | 22.64 | 22.64 | 22.5911 | 101 |
| 1719354600 | 22.705 | 0.03 | 0.12 | 22.6789 | 22.705 | 22.6789 | 1521 |
| 1719268200 | 22.6789 | 0.03 | 0.15 | 22.6452 | 22.7 | 22.6452 | 700 |
| 1719009000 | 22.6452 | -0.03 | -0.13 | 22.6752 | 22.6752 | 22.62 | 30465 |
| 1718922600 | 22.6752 | -0.04 | -0.18 | 22.715 | 22.715 | 22.6752 | 203 |
| 1718749800 | 22.715 | 0.1 | 0.42 | 22.6189 | 22.715 | 22.6189 | 538 |
| 1718663400 | 22.6189 | -0.03 | -0.12 | 22.6469 | 22.6469 | 22.61 | 2602 |
| 1718404200 | 22.6469 | 0 | 0.01 | 22.6451 | 22.6469 | 22.63 | 147 |
| 1718317800 | 22.6451 | 0.06 | 0.27 | 22.5844 | 22.6451 | 22.5844 | 186 |
| 1718231400 | 22.5844 | 0.13 | 0.56 | 22.59 | 22.6786 | 22.5844 | 226 |
| 1718145000 | 22.458 | 0.04 | 0.17 | 22.421 | 22.458 | 22.421 | 2714 |
| 1718058600 | 22.421 | -0.03 | -0.15 | 22.455 | 22.455 | 22.414 | 369 |
| 1717799400 | 22.455 | -0.19 | -0.84 | 22.6457 | 22.6457 | 22.455 | 14395 |
| 1717713000 | 22.6457 | 0.01 | 0.04 | 22.6367 | 22.6457 | 22.6367 | 47 |
| 1717626600 | 22.6367 | 0.1 | 0.43 | 22.63 | 22.6367 | 22.54 | 2625 |
| 1717540200 | 22.5392 | 0.04 | 0.17 | 22.46 | 22.545 | 22.46 | 438 |
| 1717453800 | 22.5 | 0.13 | 0.58 | 22.3 | 22.5 | 22.3 | 11714 |
| 1717194600 | 22.3698 | 0.11 | 0.47 | 22.14 | 22.3698 | 22.14 | 4155 |
| 1717108200 | 22.2642 | 0.1 | 0.43 | 22.169 | 22.28 | 22.169 | 28164 |
| 1717021800 | 22.169 | -0.15 | -0.66 | 22.3156 | 22.3156 | 22.15 | 310 |
| 1716935400 | 22.3156 | -0.1 | -0.44 | 22.49 | 22.49 | 22.3156 | 10031 |
| 1716589800 | 22.415 | 0.05 | 0.24 | 22.3604 | 22.43 | 22.3604 | 458 |
| 1716503400 | 22.3604 | -0.1 | -0.44 | 22.459 | 22.459 | 22.3604 | 40 |
| 1716417000 | 22.459 | -0.06 | -0.25 | 22.515 | 22.515 | 22.459 | 1650 |
| 1716330600 | 22.515 | 0.03 | 0.13 | 22.485 | 22.53 | 22.485 | 3864 |
| 1716244200 | 22.485 | -0.03 | -0.13 | 22.515 | 22.515 | 22.485 | 32 |
| 1715985000 | 22.515 | -0.02 | -0.08 | 22.5334 | 22.5334 | 22.515 | 4 |
| 1715898600 | 22.5334 | -0.01 | -0.03 | 22.54 | 22.54 | 22.52 | 165 |
| 1715812200 | 22.54 | 0.15 | 0.65 | 22.3948 | 22.589 | 22.3948 | 6106 |
| 1715725800 | 22.3948 | 0.08 | 0.36 | 22.3152 | 22.3948 | 22.3152 | 5170 |
| 1715639400 | 22.3152 | 0.01 | 0.06 | 22.3011 | 22.35 | 22.3011 | 306 |
| 1715380200 | 22.3011 | -0.03 | -0.12 | 22.3281 | 22.3281 | 22.3011 | 6 |
| 1715293800 | 22.3281 | 0.11 | 0.49 | 22.22 | 22.33 | 22.22 | 4023 |
| 1715207400 | 22.22 | -0.07 | -0.29 | 22.285 | 22.285 | 22.22 | 3500 |
| 1715121000 | 22.285 | 0.06 | 0.25 | 22.2299 | 22.35 | 22.2299 | 3404 |
| 1715034600 | 22.2299 | 0.05 | 0.23 | 22.179 | 22.23 | 22.179 | 594 |
| 1714775400 | 22.179 | 0.15 | 0.68 | 22.0291 | 22.179 | 22.0291 | 2350 |
| 1714689000 | 22.0291 | 0.13 | 0.58 | 21.9025 | 22.06 | 21.9025 | 18625 |
| 1714602600 | 21.9025 | 0.04 | 0.19 | 21.8615 | 21.9025 | 21.8615 | 1175 |
| 1714516200 | 21.8615 | -0.16 | -0.72 | 22.02 | 22.02 | 21.8615 | 2417 |
| 1714429800 | 22.02 | 0.1 | 0.44 | 21.9243 | 22.02 | 21.9243 | 1206 |
| 1714170600 | 21.9243 | 0.08 | 0.39 | 21.84 | 21.9243 | 21.84 | 2752 |
| 1714084200 | 21.84 | -0.08 | -0.36 | 21.92 | 21.92 | 21.81 | 1048 |
| 1713997800 | 21.92 | -0.06 | -0.27 | 22 | 22 | 21.89 | 1511 |
| 1713911400 | 21.98 | 0.08 | 0.37 | 21.9 | 21.99 | 21.9 | 2318 |
| 1713825000 | 21.9 | 0.08 | 0.37 | 21.82 | 21.91 | 21.82 | 3006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
