News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5869 | 2.58546255507 | 22.7 | 24.86 | 22.65 | 6648 | 23.47007985 | SP |
| 4 | 0.1069 | 0.461173425367 | 23.18 | 24.86 | 22.02 | 12600 | 22.80798885 | SP |
| 12 | 4.267 | 22.4343976572 | 19.0199 | 29.38 | 18.99 | 33690 | 24.31876287 | SP |
| 26 | 3.1469 | 15.6251241311 | 20.14 | 29.38 | 18 | 18175 | 23.58560415 | SP |
| 52 | 4.4569 | 23.6691449814 | 18.83 | 29.38 | 16.7703 | 14186 | 21.82684053 | SP |
| 156 | -1.7731 | -7.07541899441 | 25.06 | 29.38 | 16.7703 | 12738 | 22.60948412 | SP |
| 260 | -1.7731 | -7.07541899441 | 25.06 | 29.38 | 16.7703 | 12738 | 22.60948412 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 23.2869 | -0.17 | -0.71 | 23.23 | 23.29 | 23.22 | 2102 |
| 1733873400 | 23.4546 | -1.08 | -4.41 | 23.6 | 23.6 | 23.4494 | 3075 |
| 1733787000 | 24.537 | 1.66 | 7.27 | 24.39 | 24.86 | 24.39 | 10948 |
| 1733527800 | 22.8749 | 0.21 | 0.91 | 22.97 | 23.0005 | 22.81 | 11971 |
| 1733441400 | 22.6687 | 0.09 | 0.41 | 22.7 | 22.7099 | 22.65 | 5145 |
| 1733355000 | 22.5763 | -0.2 | -0.87 | 22.54 | 22.6099 | 22.51 | 4466 |
| 1733268600 | 22.775 | 0.03 | 0.13 | 22.82 | 22.83 | 22.7554 | 2275 |
| 1733182200 | 22.7444 | 0.06 | 0.27 | 22.65 | 22.77 | 22.5901 | 9830 |
| 1732917840 | 22.6824 | -0.01 | -0.04 | 22.55 | 22.6824 | 22.55 | 2645 |
| 1732750200 | 22.6919 | 0.6 | 2.72 | 22.68 | 22.773 | 22.6381 | 17315 |
| 1732663800 | 22.0902 | -0.03 | -0.13 | 22.19 | 22.19 | 22.02 | 23958 |
| 1732577400 | 22.12 | -0.04 | -0.16 | 22.03 | 22.21 | 22.03 | 17426 |
| 1732318200 | 22.1565 | -0.7 | -3.06 | 22.2 | 22.2 | 22.1001 | 17774 |
| 1732231800 | 22.856 | -0.17 | -0.72 | 22.87 | 22.87 | 22.81 | 4131 |
| 1732145400 | 23.0226 | 0.02 | 0.07 | 23.09 | 23.09 | 22.98 | 92249 |
| 1732059000 | 23.0072 | -0.08 | -0.34 | 23.0001 | 23.01 | 22.9601 | 2537 |
| 1731972600 | 23.0849 | 0.18 | 0.80 | 22.95 | 23.1199 | 22.94 | 4487 |
| 1731713400 | 22.9009 | -0.1 | -0.43 | 22.91 | 22.91 | 22.8109 | 2679 |
| 1731627000 | 22.9996 | -0.37 | -1.59 | 23.18 | 23.18 | 22.97 | 4389 |
| 1731540600 | 23.3709 | 0.01 | 0.04 | 23.62 | 23.62 | 23.3301 | 4545 |
| 1731454200 | 23.3621 | -0.69 | -2.88 | 23.47 | 23.48 | 23.26 | 7504 |
| 1731367800 | 24.054 | -0.04 | -0.15 | 24.2 | 24.2 | 23.99 | 4439 |
| 1731108600 | 24.0907 | -1.39 | -5.44 | 24.3 | 24.3667 | 23.95 | 8631 |
| 1731022200 | 25.4774 | 1.45 | 6.02 | 25.27 | 25.5957 | 25.27 | 1846 |
| 1730935800 | 24.03 | -0.82 | -3.31 | 23.82 | 24.195 | 23.75 | 127398 |
| 1730849400 | 24.8527 | 0.67 | 2.76 | 24.88 | 24.9 | 24.825 | 3424 |
| 1730763000 | 24.1847 | 0.23 | 0.98 | 24.4 | 24.4 | 24.1847 | 3348 |
| 1730500200 | 23.9499 | 0.05 | 0.22 | 24.09 | 24.1 | 23.935 | 5775 |
| 1730413800 | 23.8965 | -0.02 | -0.09 | 23.86 | 23.92 | 23.7237 | 7002 |
| 1730327400 | 23.918 | -0.31 | -1.28 | 23.73 | 23.94 | 23.73 | 7326 |
| 1730241000 | 24.2285 | -0.25 | -1.02 | 24.5 | 24.5 | 24.2285 | 7344 |
| 1730154600 | 24.4784 | 0.41 | 1.69 | 24.19 | 24.5585 | 24.19 | 3581 |
| 1729895400 | 24.0726 | 0.12 | 0.52 | 24.26 | 24.26 | 24.0726 | 1092 |
| 1729809000 | 23.9481 | -0.24 | -1.00 | 23.97 | 23.97 | 23.8801 | 2975 |
| 1729722600 | 24.1911 | -0.06 | -0.26 | 24.35 | 24.42 | 24.185 | 14071 |
| 1729636200 | 24.2545 | 0.33 | 1.40 | 24.03 | 24.4799 | 24.03 | 12767 |
| 1729549800 | 23.92 | -0.31 | -1.28 | 23.93 | 24.08 | 23.82 | 20953 |
| 1729290600 | 24.23 | 1.15 | 4.96 | 24.29 | 24.4 | 24.225 | 18097 |
| 1729204200 | 23.0841 | -0.84 | -3.49 | 23.27 | 23.27 | 23.01 | 21565 |
| 1729117800 | 23.92 | 0.48 | 2.05 | 23.8 | 24.06 | 23.8 | 10759 |
| 1729031400 | 23.4389 | -1.32 | -5.34 | 24.09 | 24.09 | 23.4389 | 20069 |
| 1728945000 | 24.7607 | -0.49 | -1.96 | 24.89 | 25.1 | 24.72 | 20706 |
| 1728685800 | 25.2556 | 0.02 | 0.08 | 24.63 | 25.51 | 24.63 | 105548 |
| 1728599400 | 25.2365 | 0.34 | 1.35 | 25.22 | 25.365 | 25.02 | 2764 |
| 1728513000 | 24.9 | -0.85 | -3.31 | 24.56 | 25.27 | 24.56 | 110259 |
| 1728426600 | 25.7533 | -3.58 | -12.19 | 25.78 | 26.0529 | 25.3825 | 243974 |
| 1728340200 | 29.33 | 1.38 | 4.94 | 28.84 | 29.38 | 28.49 | 66198 |
| 1728081000 | 27.95 | 0.97 | 3.61 | 27.65 | 28 | 27.65 | 82338 |
| 1727994600 | 26.9773 | -0.77 | -2.78 | 26.58 | 27.17 | 26.58 | 36734 |
| 1727908200 | 27.75 | 2.44 | 9.64 | 27.45 | 27.75 | 27.16 | 43511 |
| 1727821800 | 25.3097 | 0.74 | 3.01 | 27.03 | 27.51 | 24.314 | 56263 |
| 1727735400 | 24.57 | 0.67 | 2.79 | 25.19 | 25.28 | 24.5 | 93495 |
| 1727476200 | 23.9023 | 0.88 | 3.83 | 23.5 | 23.99 | 23.5 | 44478 |
| 1727389800 | 23.02 | 2.21 | 10.59 | 22.84 | 23.045 | 22.565 | 379696 |
| 1727303400 | 20.815 | -0.42 | -1.98 | 20.81 | 20.989 | 20.73 | 4319 |
| 1727217000 | 21.235 | 1.93 | 10.00 | 20.68 | 21.28 | 20.68 | 128554 |
| 1727130600 | 19.3044 | 0.28 | 1.48 | 19.2 | 19.32 | 19.2 | 1536 |
| 1726871400 | 19.0237 | -0.07 | -0.35 | 19.13 | 19.13 | 18.99 | 2774 |
| 1726785000 | 19.09 | 0.66 | 3.56 | 19.0199 | 19.09 | 19.0199 | 10659 |
| 1726698600 | 18.4344 | -0.03 | -0.17 | 18.53 | 18.53 | 18.43 | 2637 |
| 1726612200 | 18.465 | 0.11 | 0.63 | 18.46 | 18.57 | 18.45 | 3899 |
| 1726525800 | 18.3502 | 0.08 | 0.42 | 18.38 | 18.38 | 18.32 | 231 |
| 1726266600 | 18.2727 | 0 | 0.01 | 18.3 | 18.3 | 18.23 | 1854 |
| 1726180200 | 18.2709 | 0.01 | 0.07 | 18.22 | 18.2709 | 18.21 | 1095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
