News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 2.00821542675 | 21.91 | 23.02 | 21.79 | 17128 | 22.38903068 | SP |
| 4 | 1.25 | 5.92417061611 | 21.1 | 23.02 | 20.65 | 20551 | 21.45983102 | SP |
| 12 | 2.33 | 11.6383616384 | 20.02 | 23.02 | 19.38 | 16501 | 21.11567848 | SP |
| 26 | 4.93 | 28.3008036739 | 17.42 | 23.02 | 17.28 | 16764 | 20.52894177 | SP |
| 52 | 5.05 | 29.1907514451 | 17.3 | 23.02 | 14.1212 | 13738 | 19.08057743 | SP |
| 156 | -1.5 | -6.2893081761 | 23.85 | 27.43 | 11.7003 | 24655 | 20.28093272 | SP |
| 260 | -2.05 | -8.40163934426 | 24.4 | 27.43 | 11.7003 | 71677 | 23.07560424 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 23.02 | 0.33 | 1.47 | 22.7 | 23.02 | 22.67 | 15485 |
| 1721082600 | 22.6874 | 0.57 | 2.57 | 22.55 | 22.85 | 22.512 | 24983 |
| 1720823400 | 22.12 | 0.22 | 1.00 | 21.95 | 22.44 | 21.95 | 17159 |
| 1720737000 | 21.9 | -0.1 | -0.48 | 22.05 | 22.31 | 21.815 | 14730 |
| 1720650600 | 22.0048 | 0.17 | 0.80 | 21.91 | 22.02 | 21.79 | 10399 |
| 1720564200 | 21.83 | -0.04 | -0.19 | 21.88 | 21.92 | 21.76 | 8690 |
| 1720477800 | 21.8717 | 0.13 | 0.61 | 21.82 | 21.98 | 21.79 | 9430 |
| 1720218600 | 21.74 | 0.07 | 0.32 | 21.54 | 21.78 | 21.53 | 28233 |
| 1720040640 | 21.67 | 0.12 | 0.57 | 21.53 | 21.73 | 21.53 | 11318 |
| 1719959400 | 21.5466 | 0.13 | 0.59 | 21.32 | 21.58 | 21.32 | 8831 |
| 1719873000 | 21.4211 | 0.2 | 0.95 | 21.34 | 21.5047 | 21.241 | 8470 |
| 1719613800 | 21.22 | -0.26 | -1.21 | 21.46 | 21.6 | 21.22 | 11115 |
| 1719527400 | 21.48 | 0.24 | 1.13 | 21.22 | 21.52 | 21.22 | 13183 |
| 1719441000 | 21.24 | 0.41 | 1.97 | 21.1 | 21.28 | 21.1 | 7829 |
| 1719354600 | 20.83 | -0.01 | -0.05 | 20.94 | 21.07 | 20.83 | 14635 |
| 1719268200 | 20.84 | -0.06 | -0.29 | 20.78 | 21 | 20.78 | 6766 |
| 1719009000 | 20.9011 | 0.03 | 0.15 | 20.81 | 20.9011 | 20.65 | 121619 |
| 1718922600 | 20.87 | -0.21 | -1.00 | 21.1 | 21.21 | 20.79 | 24725 |
| 1718749800 | 21.08 | -0.09 | -0.43 | 21.05 | 21.13 | 21.05 | 10284 |
| 1718663400 | 21.17 | 0.24 | 1.15 | 20.84 | 21.26 | 20.78 | 135055 |
| 1718404200 | 20.93 | -0.18 | -0.85 | 21.02 | 21.1 | 20.84 | 8012 |
| 1718317800 | 21.11 | -0.23 | -1.08 | 21.4 | 21.42 | 21.06 | 14912 |
| 1718231400 | 21.34 | 0.23 | 1.07 | 21.28 | 21.6 | 20.99 | 43179 |
| 1718145000 | 21.1148 | -0.11 | -0.51 | 21.05 | 21.152 | 20.84 | 11101 |
| 1718058600 | 21.2224 | 0.05 | 0.25 | 21.01 | 21.275 | 21.01 | 15093 |
| 1717799400 | 21.17 | -0.25 | -1.17 | 21.2 | 21.5126 | 21.17 | 9131 |
| 1717713000 | 21.42 | 0.12 | 0.56 | 21.27 | 21.51 | 21.27 | 15163 |
| 1717626600 | 21.3 | 0.37 | 1.76 | 21.06 | 21.32 | 20.965 | 9129 |
| 1717540200 | 20.9317 | 0.05 | 0.22 | 20.79 | 20.94 | 20.79 | 5626 |
| 1717453800 | 20.8855 | 0.17 | 0.84 | 20.96 | 21.16 | 20.71 | 11697 |
| 1717194600 | 20.7114 | -0.12 | -0.57 | 20.83 | 21 | 20.31 | 8788 |
| 1717108200 | 20.83 | 0.02 | 0.10 | 20.77 | 21 | 20.76 | 12086 |
| 1717021800 | 20.81 | -0.24 | -1.14 | 20.68 | 20.8973 | 20.68 | 12062 |
| 1716935400 | 21.05 | 0.05 | 0.24 | 20.95 | 21.11 | 20.878 | 11833 |
| 1716589800 | 21 | 0.5 | 2.46 | 20.54 | 21 | 20.54 | 8351 |
| 1716503400 | 20.4965 | -0.52 | -2.49 | 21.19 | 21.19 | 20.45 | 17560 |
| 1716417000 | 21.02 | -0.07 | -0.33 | 21.01 | 21.22 | 20.9 | 15150 |
| 1716330600 | 21.09 | -0.03 | -0.14 | 21.01 | 21.17 | 21.01 | 25846 |
| 1716244200 | 21.12 | 0.12 | 0.57 | 20.95 | 21.29 | 20.95 | 9211 |
| 1715985000 | 21 | 0.14 | 0.67 | 20.83 | 21.07 | 20.83 | 8014 |
| 1715898600 | 20.8611 | -0.13 | -0.61 | 20.97 | 21.05 | 20.8611 | 9155 |
| 1715812200 | 20.99 | 0.28 | 1.34 | 20.82 | 21.0199 | 20.53 | 25068 |
| 1715725800 | 20.7131 | 0.35 | 1.73 | 20.45 | 20.805 | 20.45 | 14789 |
| 1715639400 | 20.36 | 0.18 | 0.91 | 20.29 | 20.51 | 20.29 | 10334 |
| 1715380200 | 20.1759 | -0.24 | -1.17 | 20.47 | 20.53 | 20.16 | 7663 |
| 1715293800 | 20.4145 | 0.07 | 0.37 | 20.35 | 20.435 | 20.2821 | 3472 |
| 1715207400 | 20.34 | -0.11 | -0.55 | 20.22 | 20.36 | 20.19 | 6607 |
| 1715121000 | 20.4527 | -0.39 | -1.85 | 20.72 | 20.72 | 20.4307 | 5238 |
| 1715034600 | 20.8377 | 0.44 | 2.18 | 20.56 | 20.8377 | 20.56 | 7698 |
| 1714775400 | 20.3931 | 0.18 | 0.91 | 20.53 | 20.61 | 20.38 | 6418 |
| 1714689000 | 20.21 | 0.65 | 3.32 | 19.85 | 20.21 | 19.78 | 7562 |
| 1714602600 | 19.56 | -0.08 | -0.41 | 19.43 | 20.02 | 19.38 | 8551 |
| 1714516200 | 19.64 | -0.59 | -2.92 | 20.03 | 20.1 | 19.64 | 9741 |
| 1714429800 | 20.23 | 0.1 | 0.50 | 20.25 | 20.31 | 20.14 | 5607 |
| 1714170600 | 20.13 | 0.35 | 1.77 | 19.79 | 20.18 | 19.78 | 5645 |
| 1714084200 | 19.78 | -0.05 | -0.25 | 19.39 | 19.78 | 19.39 | 5790 |
| 1713997800 | 19.83 | -0.06 | -0.30 | 20.02 | 20.12 | 19.8104 | 5951 |
| 1713911400 | 19.89 | 0.4 | 2.05 | 19.53 | 19.97 | 19.53 | 5464 |
| 1713825000 | 19.49 | 0.31 | 1.62 | 19.25 | 19.5614 | 19.195 | 15660 |
| 1713565800 | 19.18 | -0.44 | -2.26 | 19.52 | 19.57 | 19.18 | 10411 |
| 1713479400 | 19.6238 | -0.01 | -0.03 | 19.6 | 19.86 | 19.52 | 6711 |
| 1713393000 | 19.63 | -0.23 | -1.16 | 19.95 | 19.98 | 19.53 | 21637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
