News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3225 | -1.45795660036 | 22.12 | 22.44 | 21.7975 | 15528 | 22.119118 | SP |
| 4 | -0.3525 | -1.5914221219 | 22.15 | 22.78 | 21.7975 | 41580 | 22.34355973 | SP |
| 12 | 0.6875 | 3.25675035528 | 21.11 | 22.78 | 20.2 | 33985 | 21.80311529 | SP |
| 26 | 0.5575 | 2.6247645951 | 21.24 | 23.296 | 20.2 | 32609 | 21.88909593 | SP |
| 52 | -2.1525 | -8.98747390397 | 23.95 | 26.19 | 20.2 | 38830 | 23.30373453 | SP |
| 156 | -4.8625 | -18.2389347337 | 26.66 | 29.43 | 20.2 | 46834 | 26.20415944 | SP |
| 260 | 7.1975 | 49.2979452055 | 14.6 | 29.43 | 13.27 | 78944 | 21.03141348 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 22.0548 | -0.02 | -0.07 | 21.94 | 22.0671 | 21.82 | 16559 |
| 1740439800 | 22.07 | -0.16 | -0.72 | 22.17 | 22.29 | 22 | 19817 |
| 1740180600 | 22.23 | -0.07 | -0.31 | 22.37 | 22.37 | 22.1517 | 9266 |
| 1740094200 | 22.3 | 0.28 | 1.27 | 22.44 | 22.44 | 22.06 | 14937 |
| 1740007800 | 22.02 | -0.17 | -0.77 | 22.12 | 22.3374 | 22.01 | 17059 |
| 1739921400 | 22.19 | 0.06 | 0.27 | 22.35 | 22.35 | 22.07 | 30805 |
| 1739575800 | 22.13 | 0.22 | 1.00 | 22.08 | 22.2392 | 22.01 | 8710 |
| 1739489400 | 21.91 | -0.03 | -0.14 | 21.85 | 22.0158 | 21.85 | 40653 |
| 1739403000 | 21.94 | -0.33 | -1.48 | 22.24 | 22.24 | 21.86 | 43947 |
| 1739316600 | 22.27 | 0 | 0.00 | 22.26 | 22.4815 | 22.2 | 26707 |
| 1739230200 | 22.27 | -0.01 | -0.04 | 22.25 | 22.3699 | 22.24 | 31279 |
| 1738971000 | 22.28 | -0.27 | -1.20 | 22.5 | 22.5 | 22.28 | 99623 |
| 1738884600 | 22.55 | 0.06 | 0.27 | 22.69 | 22.69 | 22.2615 | 191928 |
| 1738798200 | 22.49 | -0.25 | -1.10 | 22.66 | 22.66 | 22.38 | 54167 |
| 1738711800 | 22.74 | 0.31 | 1.38 | 22.46 | 22.78 | 22.3332 | 44104 |
| 1738625400 | 22.43 | 0.27 | 1.22 | 22.14 | 22.459 | 22.14 | 62684 |
| 1738366200 | 22.16 | -0.09 | -0.40 | 22.03 | 22.35 | 22.03 | 14156 |
| 1738279800 | 22.25 | -0.2 | -0.89 | 22.32 | 22.3299 | 22.16 | 20641 |
| 1738193400 | 22.45 | 0.34 | 1.54 | 22.15 | 22.55 | 22.15 | 42630 |
| 1738107000 | 22.11 | 0 | 0.00 | 22.14 | 22.206 | 22.0708 | 28826 |
| 1738020600 | 22.11 | -0.14 | -0.63 | 22.08 | 22.14 | 22 | 20417 |
| 1737761400 | 22.25 | 0.02 | 0.09 | 22.5 | 22.5 | 22.2 | 28288 |
| 1737675000 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
| 1737588600 | 22.23 | -0.19 | -0.85 | 22.42 | 22.5271 | 22.14 | 29503 |
| 1737502200 | 22.42 | 0.61 | 2.80 | 22.08 | 22.42 | 21.9501 | 41408 |
| 1737156600 | 21.81 | 0.23 | 1.07 | 21.5 | 21.86 | 21.5 | 11830 |
| 1737070200 | 21.58 | -0.46 | -2.09 | 21.69 | 21.7657 | 21.5 | 50005 |
| 1736983800 | 22.04 | -0.07 | -0.32 | 22.17 | 22.2692 | 21.9492 | 24194 |
| 1736897400 | 22.11 | -0.14 | -0.63 | 22.29 | 22.42 | 22.0422 | 73780 |
| 1736811000 | 22.25 | 0.49 | 2.25 | 21.76 | 22.2689 | 21.76 | 96631 |
| 1736551800 | 21.76 | 0.63 | 2.98 | 21.21 | 21.89 | 21.21 | 50400 |
| 1736379000 | 21.13 | -0.07 | -0.33 | 21.14 | 21.21 | 21.08 | 16442 |
| 1736292600 | 21.2 | 0.01 | 0.05 | 21.04 | 21.2199 | 20.975 | 9073 |
| 1736206200 | 21.19 | 0.12 | 0.57 | 21.43 | 21.43 | 21.14 | 16995 |
| 1735947000 | 21.07 | -0.46 | -2.14 | 21.5 | 21.5 | 20.9733 | 28471 |
| 1735860600 | 21.53 | 0.05 | 0.23 | 21.5 | 21.62 | 21.35 | 34144 |
| 1735687800 | 21.48 | 0.41 | 1.95 | 21.21 | 21.55 | 21.16 | 24493 |
| 1735601400 | 21.0697 | 0.06 | 0.28 | 21.24 | 21.33 | 20.96 | 19750 |
| 1735342200 | 21.01 | -0.13 | -0.64 | 21.12 | 21.14 | 20.97 | 8895 |
| 1735255800 | 21.1446 | 0.38 | 1.85 | 20.82 | 21.15 | 20.82 | 19741 |
| 1735077840 | 20.7601 | 0.04 | 0.19 | 20.76 | 20.8062 | 20.73 | 41158 |
| 1734996600 | 20.72 | -0.02 | -0.07 | 20.73 | 20.75 | 20.61 | 49137 |
| 1734737400 | 20.735 | 0.27 | 1.34 | 20.57 | 20.77 | 20.57 | 10223 |
| 1734651000 | 20.46 | 0.24 | 1.19 | 20.22 | 20.54 | 20.22 | 39840 |
| 1734564600 | 20.22 | -0.52 | -2.52 | 20.42 | 20.47 | 20.2 | 102963 |
| 1734478200 | 20.7434 | -0.22 | -1.03 | 20.83 | 20.83 | 20.61 | 45845 |
| 1734391800 | 20.96 | -0.13 | -0.59 | 21.23 | 21.23 | 20.92 | 17711 |
| 1734132600 | 21.085 | -0.18 | -0.86 | 21.14 | 21.16 | 21.02 | 19768 |
| 1734046200 | 21.2682 | -0.03 | -0.13 | 21.25 | 21.3 | 21.114 | 19306 |
| 1733959800 | 21.295 | 0.08 | 0.35 | 21.21 | 21.325 | 21.21 | 7443 |
| 1733873400 | 21.22 | 0.12 | 0.57 | 21.14 | 21.2792 | 21.1051 | 11324 |
| 1733787000 | 21.099 | -0.1 | -0.48 | 21.2 | 21.3 | 21.0501 | 16126 |
| 1733527800 | 21.2 | 0.06 | 0.28 | 21.15 | 21.2 | 21.0715 | 11618 |
| 1733441400 | 21.14 | 0.15 | 0.71 | 21.03 | 21.1997 | 21.03 | 19818 |
| 1733355000 | 20.99 | -0.14 | -0.66 | 21.11 | 21.11 | 20.95 | 11656 |
| 1733268600 | 21.13 | 0.11 | 0.52 | 21.12 | 21.25 | 21.05 | 27638 |
| 1733182200 | 21.02 | -0.18 | -0.85 | 21.06 | 21.0999 | 20.95 | 19689 |
| 1732917840 | 21.2 | -0.04 | -0.19 | 21.28 | 21.3999 | 21.1 | 11468 |
| 1732750200 | 21.24 | 0.03 | 0.14 | 21.24 | 21.29 | 21.19 | 24735 |
| 1732663800 | 21.21 | 0 | 0.00 | 21.1 | 21.25 | 21.084656 | 12885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
