News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0066 | 0.0297700936856 | 22.1699 | 22.28 | 22.1 | 2013 | 22.17587749 | SP |
| 4 | 0.1165 | 0.528105167724 | 22.06 | 22.28 | 21.82 | 1558 | 22.08266688 | SP |
| 12 | 0.3065 | 1.40146319159 | 21.87 | 22.28 | 21.55 | 2342 | 21.97789365 | SP |
| 26 | -0.0635 | -0.285521582734 | 22.24 | 22.58 | 21.55 | 3205 | 22.1563677 | SP |
| 52 | 0.1265 | 0.573696145125 | 22.05 | 22.63 | 20.39 | 3025 | 21.85635043 | SP |
| 156 | -3.2835 | -12.896700707 | 25.46 | 25.5 | 20.39 | 4329 | 22.84680731 | SP |
| 260 | -2.9235 | -11.6474103586 | 25.1 | 25.55 | 20.39 | 4652 | 23.25151394 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 22.1765 | 0.01 | 0.03 | 22.28 | 22.28 | 22.101 | 895 |
| 1721687400 | 22.17 | 0.01 | 0.04 | 22.25 | 22.25 | 22.17 | 605 |
| 1721428200 | 22.1601 | -0.02 | -0.10 | 22.1825 | 22.1825 | 22.11 | 4334 |
| 1721341800 | 22.1825 | -0.05 | -0.21 | 22.11 | 22.185 | 22.11 | 3746 |
| 1721255400 | 22.23 | 0.05 | 0.23 | 22.18 | 22.23 | 22.18 | 796 |
| 1721169000 | 22.18 | 0.01 | 0.05 | 22.1699 | 22.18 | 22.1 | 609 |
| 1721082600 | 22.1699 | -0 | -0.01 | 22.1711 | 22.1711 | 22.1699 | 25 |
| 1720823400 | 22.1711 | 0.03 | 0.14 | 22.14 | 22.1711 | 22.14 | 13 |
| 1720737000 | 22.14 | 0.06 | 0.29 | 22.0758 | 22.2099 | 22.0758 | 165 |
| 1720650600 | 22.0758 | 0.01 | 0.05 | 22.0643 | 22.13 | 22.03 | 2314 |
| 1720564200 | 22.0643 | -0 | -0.00 | 22.065 | 22.13 | 22.01 | 1787 |
| 1720477800 | 22.065 | 0.02 | 0.09 | 22.12 | 22.13 | 22.065 | 190 |
| 1720218600 | 22.0455 | 0.06 | 0.25 | 21.82 | 22.0455 | 21.82 | 401 |
| 1720040640 | 21.99 | 0 | 0.00 | 21.99 | 22.0383 | 21.94 | 451 |
| 1719959400 | 21.99 | 0.04 | 0.21 | 22.14 | 22.14 | 21.96 | 3889 |
| 1719873000 | 21.945 | -0.08 | -0.35 | 21.86 | 21.945 | 21.86 | 22 |
| 1719613800 | 22.0215 | 0 | 0.00 | 22.0215 | 22.0215 | 22.0215 | 0 |
| 1719527400 | 22.0215 | 0 | 0.01 | 22.12 | 22.12 | 21.99 | 8367 |
| 1719441000 | 22.02 | -0.1 | -0.45 | 22.065 | 22.065 | 21.98 | 200 |
| 1719354600 | 22.12 | 0.05 | 0.25 | 22.06 | 22.1399 | 22 | 1590 |
| 1719268200 | 22.065 | -0.03 | -0.14 | 21.85 | 22.065 | 21.85 | 304 |
| 1719009000 | 22.095 | 0 | 0.02 | 22.08 | 22.095 | 22.02 | 198 |
| 1718922600 | 22.09 | -0.07 | -0.32 | 22.28 | 22.28 | 22.0524 | 1669 |
| 1718749800 | 22.16 | 0.16 | 0.73 | 22 | 22.17 | 22 | 3432 |
| 1718663400 | 22 | -0.11 | -0.48 | 21.97 | 22 | 21.97 | 172 |
| 1718404200 | 22.105 | 0.03 | 0.11 | 22.08 | 22.16 | 22.08 | 14982 |
| 1718317800 | 22.08 | 0.11 | 0.52 | 21.9666 | 22.1 | 21.9666 | 7529 |
| 1718231400 | 21.9666 | 0.06 | 0.28 | 21.905 | 21.995 | 21.905 | 3514 |
| 1718145000 | 21.905 | 0.06 | 0.27 | 21.84 | 21.905 | 21.84 | 1232 |
| 1718058600 | 21.845 | -0.02 | -0.07 | 21.8607 | 21.9499 | 21.78 | 1844 |
| 1717799400 | 21.8607 | -0.01 | -0.07 | 21.875 | 21.9 | 21.83 | 7048 |
| 1717713000 | 21.875 | 0.07 | 0.32 | 21.8054 | 21.875 | 21.8054 | 0 |
| 1717626600 | 21.8054 | 0.07 | 0.31 | 21.88 | 21.88 | 21.8054 | 2302 |
| 1717540200 | 21.738 | 0.07 | 0.32 | 21.668 | 21.7796 | 21.668 | 1252 |
| 1717453800 | 21.668 | 0.12 | 0.55 | 21.65 | 21.71 | 21.65 | 2502 |
| 1717194600 | 21.55 | -0.02 | -0.09 | 21.67 | 21.695 | 21.55 | 1237 |
| 1717108200 | 21.57 | -0.08 | -0.37 | 21.6499 | 21.7 | 21.57 | 870 |
| 1717021800 | 21.6499 | -0.06 | -0.25 | 21.705 | 21.705 | 21.6 | 2019 |
| 1716935400 | 21.705 | -0.09 | -0.39 | 21.79 | 21.79 | 21.6201 | 309 |
| 1716589800 | 21.79 | 0.02 | 0.07 | 21.7295 | 21.79 | 21.67 | 616 |
| 1716503400 | 21.775 | -0.14 | -0.64 | 21.915 | 21.915 | 21.775 | 666 |
| 1716417000 | 21.915 | -0.06 | -0.27 | 21.975 | 21.975 | 21.85 | 717 |
| 1716330600 | 21.975 | 0.05 | 0.25 | 21.92 | 22.06 | 21.92 | 10047 |
| 1716244200 | 21.92 | -0.13 | -0.57 | 22.0457 | 22.0457 | 21.92 | 301 |
| 1715985000 | 22.0457 | 0.03 | 0.14 | 22.015 | 22.09 | 21.97 | 4605 |
| 1715898600 | 22.015 | -0.09 | -0.38 | 22.1 | 22.12 | 21.9501 | 6322 |
| 1715812200 | 22.1 | 0.1 | 0.45 | 22 | 22.1 | 22 | 194 |
| 1715725800 | 22 | -0.01 | -0.05 | 22.0107 | 22.0107 | 22 | 0 |
| 1715639400 | 22.0107 | 0.04 | 0.16 | 21.975 | 22.0107 | 21.975 | 284 |
| 1715380200 | 21.975 | -0.12 | -0.56 | 22.0996 | 22.0996 | 21.9103 | 1748 |
| 1715293800 | 22.0996 | 0.14 | 0.64 | 22.1 | 22.21 | 22 | 1396 |
| 1715207400 | 21.96 | -0.12 | -0.53 | 22.076 | 22.076 | 21.96 | 388 |
| 1715121000 | 22.076 | 0.01 | 0.04 | 22.0673 | 22.076 | 22.0673 | 4 |
| 1715034600 | 22.0673 | 0.1 | 0.47 | 21.965 | 22.0673 | 21.965 | 904 |
| 1714775400 | 21.965 | 0.18 | 0.85 | 21.78 | 22.08 | 21.78 | 890 |
| 1714689000 | 21.78 | -0.09 | -0.41 | 21.92 | 22.01 | 21.78 | 9949 |
| 1714602600 | 21.87 | -0.03 | -0.13 | 21.65 | 21.95 | 21.65 | 7601 |
| 1714516200 | 21.8991 | 0.02 | 0.09 | 21.87 | 21.8991 | 21.86 | 162 |
| 1714429800 | 21.88 | 0.01 | 0.05 | 21.8 | 21.94 | 21.8 | 6058 |
| 1714170600 | 21.87 | 0.05 | 0.23 | 21.8202 | 21.87 | 21.8202 | 1732 |
| 1714084200 | 21.8202 | -0.15 | -0.70 | 21.86 | 21.86 | 21.8 | 1116 |
| 1713997800 | 21.973 | 0.02 | 0.09 | 21.75 | 21.973 | 21.75 | 1204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
