News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -3.29082682024 | 24.31 | 24.5199 | 23.5091 | 1177 | 24.26366181 | SP |
| 4 | -1.76 | -6.96478037198 | 25.27 | 25.27 | 23.0099 | 1259 | 23.64363895 | SP |
| 12 | 0.88 | 3.88864339373 | 22.63 | 25.27 | 22.12 | 2223 | 23.17089007 | SP |
| 26 | 2.27 | 10.6873822976 | 21.24 | 25.27 | 21.14 | 1833 | 22.68038856 | SP |
| 52 | 1.46 | 6.62131519274 | 22.05 | 25.27 | 19.18 | 1940 | 21.9084661 | SP |
| 156 | 3.34 | 16.5592464056 | 20.17 | 25.27 | 18.9144 | 2081 | 21.71555847 | SP |
| 260 | 3.34 | 16.5592464056 | 20.17 | 25.27 | 18.9144 | 2081 | 21.71555847 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 23.5091 | -0.29 | -1.22 | 23.81 | 23.81 | 23.5091 | 540 |
| 1721255400 | 23.7996 | -0.48 | -1.98 | 23.85 | 23.85 | 23.7996 | 415 |
| 1721169000 | 24.2796 | 0.09 | 0.37 | 24.2 | 24.2796 | 24.2 | 39 |
| 1721082600 | 24.1902 | -0.24 | -0.99 | 24.31 | 24.33 | 24.1902 | 923 |
| 1720823400 | 24.4319 | 0.14 | 0.58 | 24.31 | 24.5199 | 24.31 | 3966 |
| 1720737000 | 24.2907 | 0.04 | 0.17 | 24.44 | 24.44 | 24.26 | 1138 |
| 1720650600 | 24.2497 | 0.26 | 1.08 | 24.0993 | 24.2497 | 24.0993 | 158 |
| 1720564200 | 23.9901 | 0.06 | 0.23 | 23.94 | 24 | 23.94 | 875 |
| 1720477800 | 23.935 | 0.16 | 0.66 | 23.92 | 23.98 | 23.92 | 1863 |
| 1720218600 | 23.7775 | 0.26 | 1.12 | 23.73 | 23.7775 | 23.59 | 1323 |
| 1720040640 | 23.5151 | 0.37 | 1.59 | 23.31 | 23.53 | 23.31 | 1303 |
| 1719959400 | 23.1475 | -0.01 | -0.04 | 23.05 | 23.1475 | 23.05 | 3287 |
| 1719873000 | 23.1577 | 0.15 | 0.64 | 23.29 | 23.29 | 23.1577 | 1379 |
| 1719613800 | 23.0099 | 0 | 0.00 | 23.0099 | 23.0099 | 23.0099 | 0 |
| 1719527400 | 23.0099 | -0.13 | -0.58 | 23.03 | 23.03 | 23.0099 | 98 |
| 1719441000 | 23.1431 | -0.05 | -0.23 | 23.11 | 23.1431 | 23.09 | 2282 |
| 1719354600 | 23.1975 | -0.04 | -0.18 | 23.22 | 23.22 | 23.13 | 580 |
| 1719268200 | 23.2391 | 0 | 0.01 | 23.26 | 23.3 | 23.2391 | 2411 |
| 1719009000 | 23.2368 | -0.04 | -0.19 | 25.27 | 25.27 | 23.2368 | 753 |
| 1718922600 | 23.2802 | 0.04 | 0.18 | 23.38 | 23.4058 | 23.16 | 3054 |
| 1718749800 | 23.2379 | 0.4 | 1.74 | 23.26 | 23.26 | 23.22 | 883 |
| 1718663400 | 22.84 | 0.23 | 1.03 | 22.65 | 22.84 | 22.65 | 665 |
| 1718404200 | 22.6066 | 0.06 | 0.26 | 22.45 | 22.6066 | 22.45 | 212 |
| 1718317800 | 22.5483 | -0.01 | -0.05 | 22.5483 | 22.5483 | 22.5483 | 0 |
| 1718231400 | 22.5594 | 0.28 | 1.25 | 22.64 | 22.64 | 22.5594 | 214 |
| 1718145000 | 22.2815 | -0.1 | -0.43 | 22.27 | 22.2899 | 22.2494 | 2102 |
| 1718058600 | 22.378 | 0.08 | 0.37 | 22.21 | 22.378 | 22.21 | 353 |
| 1717799400 | 22.2947 | -0.39 | -1.72 | 22.64 | 22.6482 | 22.2947 | 4186 |
| 1717713000 | 22.6848 | 0.12 | 0.53 | 22.7 | 22.7 | 22.64 | 270 |
| 1717626600 | 22.5651 | 0.38 | 1.69 | 22.46 | 22.5651 | 22.46 | 2534 |
| 1717540200 | 22.1895 | -0.4 | -1.75 | 22.15 | 22.1895 | 22.12 | 184 |
| 1717453800 | 22.585 | 0.04 | 0.19 | 22.74 | 22.74 | 22.5 | 1669 |
| 1717194600 | 22.5413 | -0.07 | -0.33 | 22.61 | 22.61 | 22.5413 | 229 |
| 1717108200 | 22.6157 | -0.25 | -1.11 | 22.82 | 22.82 | 22.6157 | 469 |
| 1717021800 | 22.8696 | -0.38 | -1.64 | 22.96 | 22.96 | 22.8696 | 332 |
| 1716935400 | 23.2512 | 0.04 | 0.16 | 23.3 | 23.36 | 23.2 | 11786 |
| 1716589800 | 23.2138 | 0.05 | 0.21 | 23.23 | 23.23 | 23.2104 | 282 |
| 1716503400 | 23.1655 | -0.1 | -0.43 | 23.54 | 23.54 | 23.1655 | 46 |
| 1716417000 | 23.2662 | -0.15 | -0.66 | 23.38 | 23.38 | 23.25 | 4137 |
| 1716330600 | 23.42 | -0.04 | -0.18 | 23.43 | 23.4399 | 23.35 | 2571 |
| 1716244200 | 23.4634 | 0.01 | 0.03 | 23.34 | 23.4634 | 23.34 | 57 |
| 1715985000 | 23.4561 | 0.02 | 0.11 | 23.3511 | 23.4561 | 23.3511 | 3036 |
| 1715898600 | 23.4311 | -0.1 | -0.42 | 23.42 | 23.5 | 23.42 | 763 |
| 1715812200 | 23.5303 | 0.16 | 0.69 | 23.4 | 23.56 | 23.4 | 6571 |
| 1715725800 | 23.37 | 0.21 | 0.92 | 23.19 | 23.37 | 23.19 | 283 |
| 1715639400 | 23.1575 | 0.04 | 0.16 | 23.21 | 23.25 | 23.1575 | 433 |
| 1715380200 | 23.12 | -0 | -0.01 | 23.18 | 23.23 | 23.06 | 7080 |
| 1715293800 | 23.1222 | -0 | -0.01 | 22.97 | 23.1222 | 22.97 | 1483 |
| 1715207400 | 23.1241 | -0.05 | -0.23 | 23 | 23.1241 | 23 | 1371 |
| 1715121000 | 23.1769 | -0.1 | -0.44 | 23.22 | 23.2685 | 23.1769 | 908 |
| 1715034600 | 23.2797 | 0.13 | 0.55 | 23.17 | 23.31 | 23.17 | 20005 |
| 1714775400 | 23.1534 | 0.2 | 0.87 | 23.09 | 23.1534 | 23.05 | 3695 |
| 1714689000 | 22.9539 | 0.31 | 1.38 | 22.86 | 22.98 | 22.86 | 2108 |
| 1714602600 | 22.6405 | 0.05 | 0.22 | 22.69 | 22.69 | 22.56 | 4886 |
| 1714516200 | 22.5912 | -0.3 | -1.33 | 22.71 | 22.82 | 22.5912 | 8447 |
| 1714429800 | 22.8957 | 0.22 | 0.99 | 22.81 | 22.92 | 22.8 | 1726 |
| 1714170600 | 22.6708 | 0.29 | 1.29 | 22.63 | 22.68 | 22.63 | 1539 |
| 1714084200 | 22.3815 | 0.01 | 0.05 | 22.13 | 22.3815 | 22.13 | 409 |
| 1713997800 | 22.3711 | -0.02 | -0.07 | 22.45 | 22.46 | 22.3001 | 1169 |
| 1713911400 | 22.3876 | 0.28 | 1.25 | 22.17 | 22.39 | 22.17 | 1522 |
| 1713825000 | 22.1114 | 0.22 | 1.02 | 22 | 22.14 | 22 | 7499 |
| 1713565800 | 21.8879 | -0.02 | -0.07 | 21.8 | 21.9 | 21.8 | 309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
