News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.545 | -2.25672877847 | 24.15 | 24.37 | 23.565 | 3161766 | 24.04801219 | SP |
| 4 | -0.105 | -0.442851117672 | 23.71 | 24.37 | 23.23 | 2226974 | 23.84387893 | SP |
| 12 | -1.025 | -4.16159155501 | 24.63 | 25.49 | 23.23 | 3596987 | 24.47285345 | SP |
| 26 | 0.305 | 1.30901287554 | 23.3 | 25.49 | 21.56 | 3755046 | 24.08895109 | SP |
| 52 | -3.355 | -12.4443620178 | 26.96 | 28.72 | 21.56 | 3717837 | 24.69710824 | SP |
| 156 | -14.355 | -37.8161222339 | 37.96 | 40.56 | 21.56 | 4368148 | 29.9145318 | SP |
| 260 | -4.415 | -15.7566024268 | 28.02 | 46.42 | 21.56 | 4299862 | 30.84454041 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 23.64 | -0.51 | -2.11 | 23.65 | 23.68 | 23.61 | 3729921 |
| 1721687400 | 24.15 | -0.16 | -0.66 | 24.15 | 24.2 | 24.125 | 2719535 |
| 1721428200 | 24.31 | 0.19 | 0.79 | 24.32 | 24.37 | 24.29 | 2652781 |
| 1721341800 | 24.12 | -0.02 | -0.08 | 24.17 | 24.23 | 24.11 | 3371365 |
| 1721255400 | 24.14 | 0.07 | 0.29 | 24.15 | 24.2 | 24.1 | 3335228 |
| 1721169000 | 24.07 | 0.21 | 0.88 | 24.01 | 24.07 | 24 | 2307156 |
| 1721082600 | 23.86 | -0.05 | -0.21 | 23.93 | 23.98 | 23.85 | 1401371 |
| 1720823400 | 23.91 | -0.04 | -0.17 | 24.04 | 24.04 | 23.91 | 2610246 |
| 1720737000 | 23.95 | 0.41 | 1.74 | 23.9 | 23.99 | 23.9 | 2637676 |
| 1720650600 | 23.54 | -0.01 | -0.04 | 23.52 | 23.56 | 23.5 | 904190 |
| 1720564200 | 23.55 | 0.3 | 1.29 | 23.46 | 23.5699 | 23.46 | 1278482 |
| 1720477800 | 23.25 | -0.14 | -0.60 | 23.3 | 23.3 | 23.23 | 1348157 |
| 1720218600 | 23.39 | -0.31 | -1.31 | 23.41 | 23.44 | 23.31 | 1494997 |
| 1720040640 | 23.7 | 0.01 | 0.04 | 23.65 | 23.7312 | 23.65 | 945153 |
| 1719959400 | 23.69 | 0.01 | 0.04 | 23.59 | 23.7 | 23.59 | 2357323 |
| 1719873000 | 23.68 | 0.17 | 0.72 | 23.74 | 23.74 | 23.66 | 841805 |
| 1719613800 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1719527400 | 23.51 | -0.14 | -0.59 | 23.59 | 23.59 | 23.51 | 1893997 |
| 1719441000 | 23.65 | 0.14 | 0.60 | 23.71 | 23.71 | 23.63 | 4256156 |
| 1719354600 | 23.51 | -0.3 | -1.26 | 23.58 | 23.62 | 23.51 | 6767940 |
| 1719268200 | 23.81 | 0.04 | 0.17 | 23.84 | 23.905 | 23.79 | 4649116 |
| 1719009000 | 23.77 | -0.08 | -0.34 | 23.83 | 23.88 | 23.77 | 6691747 |
| 1718922600 | 23.85 | -0.46 | -1.89 | 23.9 | 23.95 | 23.84 | 7602154 |
| 1718749800 | 24.31 | 0.06 | 0.25 | 24.2 | 24.34 | 24.2 | 1392786 |
| 1718663400 | 24.25 | 0.02 | 0.08 | 24.31 | 24.31 | 24.19 | 1363586 |
| 1718404200 | 24.23 | 0.2 | 0.83 | 24.18 | 24.24 | 24.135 | 4729854 |
| 1718317800 | 24.03 | -0.21 | -0.87 | 24.08 | 24.13 | 24.01 | 3032542 |
| 1718231400 | 24.24 | 0.12 | 0.50 | 24.23 | 24.31 | 24.215 | 2991390 |
| 1718145000 | 24.12 | -0.18 | -0.74 | 24.11 | 24.17 | 24.0797 | 12866189 |
| 1718058600 | 24.3 | 0.05 | 0.21 | 24.31 | 24.315 | 24.25 | 2236796 |
| 1717799400 | 24.25 | -0.29 | -1.18 | 24.32 | 24.345 | 24.24 | 3653451 |
| 1717713000 | 24.54 | 0.01 | 0.04 | 24.55 | 24.555 | 24.48 | 1749925 |
| 1717626600 | 24.53 | -0.19 | -0.77 | 24.54 | 24.61 | 24.51 | 1373601 |
| 1717540200 | 24.72 | 0.29 | 1.19 | 24.7 | 24.75 | 24.64 | 2829769 |
| 1717453800 | 24.43 | 0.06 | 0.25 | 24.39 | 24.47 | 24.3701 | 2540841 |
| 1717194600 | 24.37 | -0.23 | -0.93 | 24.42 | 24.42 | 24.3121 | 3870184 |
| 1717108200 | 24.6 | 0.02 | 0.08 | 24.54 | 24.63 | 24.515 | 3097716 |
| 1717021800 | 24.58 | 0 | 0.00 | 24.56 | 24.61 | 24.532 | 3491274 |
| 1716935400 | 24.58 | 0.02 | 0.08 | 24.58 | 24.61 | 24.52 | 4118028 |
| 1716589800 | 24.56 | -0.17 | -0.69 | 24.63 | 24.63 | 24.55 | 4782894 |
| 1716503400 | 24.73 | -0.47 | -1.87 | 24.93 | 24.945 | 24.71 | 9089123 |
| 1716417000 | 25.2 | 0.05 | 0.20 | 25.23 | 25.23 | 25.1601 | 3723230 |
| 1716330600 | 25.15 | -0.1 | -0.40 | 25.19 | 25.205 | 25.14 | 3842374 |
| 1716244200 | 25.25 | -0.2 | -0.79 | 25.29 | 25.325 | 25.25 | 5172216 |
| 1715985000 | 25.45 | 0.38 | 1.52 | 25.36 | 25.49 | 25.35 | 8328112 |
| 1715898600 | 25.07 | 0.01 | 0.04 | 25.06 | 25.12 | 25.02 | 6057767 |
| 1715812200 | 25.06 | -0.02 | -0.08 | 25.03 | 25.085 | 24.97 | 4280380 |
| 1715725800 | 25.08 | -0.08 | -0.32 | 25.08 | 25.11 | 25.06 | 2265184 |
| 1715639400 | 25.16 | -0.01 | -0.04 | 25.16 | 25.23 | 25.15 | 3994542 |
| 1715380200 | 25.17 | -0.15 | -0.59 | 25.23 | 25.25 | 25.14 | 3407982 |
| 1715293800 | 25.32 | 0.39 | 1.56 | 25.24 | 25.33 | 25.205 | 5455442 |
| 1715207400 | 24.93 | -0.23 | -0.91 | 24.86 | 24.96 | 24.84 | 1670050 |
| 1715121000 | 25.16 | -0.07 | -0.28 | 25.16 | 25.19 | 25.12 | 2132343 |
| 1715034600 | 25.23 | -0.15 | -0.59 | 25.35 | 25.36 | 25.23 | 3406971 |
| 1714775400 | 25.38 | 0.05 | 0.20 | 25.43 | 25.45 | 25.315 | 5097944 |
| 1714689000 | 25.33 | 0.66 | 2.68 | 24.97 | 25.36 | 24.97 | 5626302 |
| 1714602600 | 24.67 | 0.03 | 0.12 | 24.63 | 24.775 | 24.63 | 1963999 |
| 1714516200 | 24.64 | -0.29 | -1.16 | 24.66 | 24.695 | 24.62 | 6253848 |
| 1714429800 | 24.93 | 0.41 | 1.67 | 24.8 | 24.94 | 24.79 | 3662899 |
| 1714170600 | 24.52 | 0.38 | 1.57 | 24.46 | 24.53 | 24.46 | 3501349 |
| 1714084200 | 24.14 | 0.15 | 0.63 | 24.02 | 24.15 | 23.985 | 1308066 |
| 1713997800 | 23.99 | -0.01 | -0.04 | 24.02 | 24.02 | 23.94 | 4131201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
