News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1578 | -0.709851551957 | 22.23 | 22.23 | 21.67 | 2060 | 22.0414257 | SP |
| 4 | 1.0822 | 5.1557884707 | 20.99 | 22.23 | 20.4914 | 3897 | 21.36103481 | SP |
| 12 | 1.3422 | 6.47467438495 | 20.73 | 22.52 | 20.32 | 3470 | 21.39761477 | SP |
| 26 | -3.1678 | -12.5507131537 | 25.24 | 26.48 | 18.84 | 5743 | 23.47688662 | SP |
| 52 | -5.8978 | -21.0861637469 | 27.97 | 30 | 18.84 | 3787 | 24.44060193 | SP |
| 156 | -2.9478 | -11.7817745803 | 25.02 | 30 | 18.84 | 2599 | 24.55271954 | SP |
| 260 | -2.9478 | -11.7817745803 | 25.02 | 30 | 18.84 | 2599 | 24.55271954 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 22.0722 | -0.1 | -0.44 | 22.13 | 22.13 | 21.99 | 2096 |
| 1752186600 | 22.1708 | 0.12 | 0.55 | 21.85 | 22.22 | 21.85 | 1699 |
| 1752100200 | 22.0489 | 0.12 | 0.54 | 21.94 | 22.0489 | 21.67 | 3552 |
| 1752013800 | 21.9304 | -0.01 | -0.04 | 22.21 | 22.21 | 21.75 | 1161 |
| 1751927400 | 21.94 | -0.26 | -1.17 | 22.23 | 22.23 | 21.81 | 1794 |
| 1751576640 | 22.2007 | 0.1 | 0.46 | 22.15 | 22.22 | 22.05 | 1354 |
| 1751495400 | 22.0982 | 0.36 | 1.65 | 21.73 | 22.12 | 21.73 | 6858 |
| 1751409000 | 21.74 | 0.29 | 1.34 | 21.39 | 21.86 | 21.35 | 7949 |
| 1751322600 | 21.4526 | 0.4 | 1.90 | 21.06 | 21.4526 | 20.92 | 4569 |
| 1751063400 | 21.0532 | -0 | -0.02 | 21.06 | 21.21 | 21.0532 | 2152 |
| 1750977000 | 21.0568 | -0.04 | -0.19 | 21.2 | 21.2 | 20.9 | 3412 |
| 1750890600 | 21.0961 | 0.1 | 0.48 | 21 | 21.24 | 21 | 2663 |
| 1750804200 | 20.995 | -0.05 | -0.21 | 21.21 | 21.21 | 20.995 | 1704 |
| 1750717800 | 21.04 | 0 | 0.02 | 21.27 | 21.38 | 20.9 | 12223 |
| 1750458600 | 21.035 | 0.42 | 2.03 | 20.67 | 21.07 | 20.67 | 2155 |
| 1750285800 | 20.6158 | 0.11 | 0.54 | 20.54 | 20.635 | 20.51 | 1999 |
| 1750199400 | 20.5044 | -0.49 | -2.35 | 20.94 | 20.94 | 20.4914 | 5754 |
| 1750113000 | 20.9987 | 0.18 | 0.86 | 20.99 | 21.05 | 20.88 | 7058 |
| 1749853800 | 20.82 | -0.23 | -1.10 | 21.04 | 21.05 | 20.79 | 6104 |
| 1749767400 | 21.0512 | -0.02 | -0.09 | 21.11 | 21.11 | 20.88 | 5133 |
| 1749681000 | 21.0703 | -0.34 | -1.58 | 21.54 | 21.61 | 21.0703 | 2069 |
| 1749594600 | 21.4087 | 0.11 | 0.53 | 21.12 | 21.5 | 21.12 | 4454 |
| 1749508200 | 21.2956 | -0.23 | -1.09 | 21.62 | 21.85 | 21.27 | 13012 |
| 1749249000 | 21.5302 | 0.36 | 1.69 | 21.26 | 21.5602 | 21.26 | 3195 |
| 1749162600 | 21.173 | -0.22 | -1.01 | 21.46 | 21.47 | 21.173 | 3041 |
| 1749076200 | 21.3893 | -0.03 | -0.13 | 21.45 | 21.86 | 21.35 | 4979 |
| 1748989800 | 21.418 | 0.16 | 0.73 | 21.25 | 21.42 | 21.25 | 2095 |
| 1748903400 | 21.2626 | 0 | 0.02 | 21.02 | 21.2626 | 21.02 | 1046 |
| 1748644200 | 21.258 | 0.15 | 0.72 | 21.09 | 21.258 | 20.9393 | 3026 |
| 1748557800 | 21.1051 | -0.04 | -0.19 | 21.5 | 21.5 | 21.0579 | 3985 |
| 1748471400 | 21.1456 | 0.04 | 0.19 | 21.26 | 21.26 | 21.1456 | 1423 |
| 1748385000 | 21.1053 | 0.46 | 2.24 | 20.85 | 21.2 | 20.85 | 5184 |
| 1748039400 | 20.6436 | -0.57 | -2.69 | 20.54 | 20.8099 | 20.54 | 2577 |
| 1747953000 | 21.2134 | -0.09 | -0.44 | 21.28 | 21.33 | 21.1 | 5525 |
| 1747866600 | 21.3062 | -0.67 | -3.04 | 21.69 | 21.72 | 21.26 | 4789 |
| 1747780200 | 21.975 | -0.17 | -0.78 | 22.13 | 22.13 | 21.9 | 3931 |
| 1747693800 | 22.1487 | -0.22 | -0.99 | 22.14 | 22.19 | 21.91 | 2036 |
| 1747434600 | 22.3702 | 0.04 | 0.18 | 22.47 | 22.47 | 22.24 | 1745 |
| 1747348200 | 22.3289 | -0.09 | -0.39 | 22.37 | 22.42 | 22.275 | 1627 |
| 1747261800 | 22.4161 | -0.06 | -0.28 | 22.52 | 22.52 | 22.33 | 1443 |
| 1747175400 | 22.478 | 0.2 | 0.92 | 22.22 | 22.478 | 22.22 | 1553 |
| 1747089000 | 22.2734 | 1.1 | 5.22 | 22.26 | 22.285 | 22.02 | 2987 |
| 1746829800 | 21.1689 | 0.13 | 0.60 | 21.25 | 21.3 | 21.11 | 2247 |
| 1746743400 | 21.0429 | 0.1 | 0.47 | 21.13 | 21.26 | 20.95 | 2325 |
| 1746657000 | 20.9452 | -0.26 | -1.22 | 21.38 | 21.38 | 20.75 | 2112 |
| 1746570600 | 21.2041 | -0.56 | -2.55 | 21.14 | 21.25 | 21.0692 | 1393 |
| 1746484200 | 21.7598 | 0 | 0.00 | 21.73 | 21.7598 | 21.1101 | 4116 |
| 1746225000 | 21.7598 | -0.51 | -2.29 | 22.11 | 22.11 | 21.5 | 4056 |
| 1746138600 | 22.27 | 0.02 | 0.07 | 22.06 | 22.27 | 22.06 | 3075 |
| 1746052200 | 22.2534 | 0.05 | 0.24 | 21.975 | 22.2534 | 21.9117 | 2127 |
| 1745965800 | 22.2 | 0.1 | 0.47 | 22.07 | 22.2 | 22 | 2439 |
| 1745879400 | 22.0965 | 0.14 | 0.62 | 21.94 | 22.1 | 21.94 | 2394 |
| 1745620200 | 21.9608 | 0.07 | 0.32 | 21.74 | 21.9608 | 21.74 | 2417 |
| 1745533800 | 21.8902 | 0.29 | 1.35 | 21.585 | 21.8902 | 21.585 | 5035 |
| 1745447400 | 21.5984 | 0.43 | 2.03 | 21.79 | 21.8 | 21.59 | 1223 |
| 1745361000 | 21.1677 | 0.55 | 2.67 | 20.91 | 21.1677 | 20.91 | 2211 |
| 1745274600 | 20.618 | -0.33 | -1.58 | 20.73 | 20.73 | 20.32 | 5944 |
| 1744929000 | 20.9487 | 0.23 | 1.11 | 20.8 | 21.11 | 20.8 | 3669 |
| 1744842600 | 20.7181 | -0.93 | -4.30 | 21.16 | 21.2 | 20.71 | 5380 |
| 1744756200 | 21.6484 | 0.08 | 0.37 | 21.56 | 21.69 | 21.5339 | 5505 |
| 1744669800 | 21.5677 | 0.41 | 1.95 | 22.34 | 22.34 | 21.5677 | 8781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
