News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0076 | -4.17476331545 | 24.1355 | 24.155 | 22.9821 | 2178 | 23.57754551 | SP |
| 4 | -1.3121 | -5.36865793781 | 24.44 | 25.0755 | 22.9821 | 1465 | 24.29150864 | SP |
| 12 | -3.1521 | -11.9942922374 | 26.28 | 26.41 | 22.9821 | 1627 | 24.73597143 | SP |
| 26 | -1.6821 | -6.77992744861 | 24.81 | 26.41 | 22.9821 | 2609 | 24.97120625 | SP |
| 52 | -2.2937 | -9.02264216257 | 25.4216 | 26.41 | 22.57 | 2469 | 24.92933214 | SP |
| 156 | -6.3421 | -21.5205293519 | 29.47 | 35.2 | 22.57 | 6381 | 29.69549996 | SP |
| 260 | -0.4721 | -2.00042372881 | 23.6 | 35.2 | 13.9096 | 4301 | 29.34912497 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.1279 | 0.15 | 0.63 | 23.17 | 23.23 | 23.1279 | 415 |
| 1734651300 | 22.9821 | -0.07 | -0.29 | 23.29 | 23.29 | 22.9821 | 843 |
| 1734564900 | 23.05 | -0.71 | -2.99 | 23.72 | 23.72 | 23.05 | 2563 |
| 1734478500 | 23.76 | -0.11 | -0.46 | 23.83 | 23.83 | 23.68 | 6171 |
| 1734392100 | 23.87 | -0.29 | -1.18 | 24.03 | 24.03 | 23.87 | 1487 |
| 1734132900 | 24.155 | -0.4 | -1.61 | 24.1355 | 24.155 | 24.1355 | 190 |
| 1734046500 | 24.55 | -0.2 | -0.80 | 24.72 | 24.72 | 24.55 | 3405 |
| 1733960100 | 24.7469 | 0.03 | 0.11 | 24.8186 | 24.8186 | 24.73 | 862 |
| 1733873700 | 24.72 | -0.11 | -0.42 | 24.83 | 24.83 | 24.72 | 426 |
| 1733787300 | 24.825 | 0.22 | 0.90 | 24.7 | 24.83 | 24.7 | 320 |
| 1733528100 | 24.6028 | -0.08 | -0.33 | 24.71 | 24.71 | 24.6028 | 914 |
| 1733441700 | 24.685 | -0.07 | -0.28 | 24.89 | 24.89 | 24.685 | 1240 |
| 1733355300 | 24.755 | -0.2 | -0.78 | 24.97 | 24.97 | 24.72 | 1191 |
| 1733268900 | 24.95 | 0.04 | 0.16 | 24.92 | 24.96 | 24.92 | 607 |
| 1733182500 | 24.911 | 0.08 | 0.31 | 24.7 | 24.911 | 24.7 | 186 |
| 1732917840 | 24.835 | 0.16 | 0.63 | 24.75 | 24.84 | 24.75 | 1777 |
| 1732750500 | 24.68 | 0.03 | 0.12 | 24.68 | 24.68 | 24.68 | 58 |
| 1732664100 | 24.65 | -0.37 | -1.46 | 24.89 | 24.89 | 24.64 | 1156 |
| 1732577700 | 25.015 | 0.43 | 1.73 | 24.84 | 25.0755 | 24.84 | 3500 |
| 1732318500 | 24.59 | 0.27 | 1.11 | 24.38 | 24.59 | 24.38 | 1398 |
| 1732232100 | 24.32 | 0.37 | 1.54 | 23.91 | 24.33 | 23.91 | 2438 |
| 1732145700 | 23.95 | 0.03 | 0.13 | 23.888466 | 23.95 | 23.79 | 1536 |
| 1732059300 | 23.92 | 0.07 | 0.30 | 23.72 | 23.92 | 23.72 | 47 |
| 1731972900 | 23.8492 | 0.16 | 0.67 | 23.74 | 23.8596 | 23.74 | 1222 |
| 1731713700 | 23.69 | 0.06 | 0.25 | 23.65 | 23.73 | 23.65 | 1983 |
| 1731627300 | 23.63 | 0.09 | 0.40 | 23.67 | 23.69 | 23.63 | 1520 |
| 1731540900 | 23.5359 | -0.23 | -0.98 | 23.72 | 23.72 | 23.5359 | 1898 |
| 1731454500 | 23.77 | -0.7 | -2.86 | 24.14 | 24.14 | 23.76 | 659 |
| 1731368100 | 24.47 | 0.06 | 0.26 | 24.42 | 24.5228 | 24.42 | 287 |
| 1731108900 | 24.4062 | -0.56 | -2.24 | 24.44 | 24.44 | 24.38 | 944 |
| 1731022500 | 24.9666 | 0.21 | 0.83 | 24.9 | 24.9666 | 24.9 | 2544 |
| 1730936100 | 24.76 | -0.24 | -0.97 | 25.22 | 25.22 | 24.76 | 830 |
| 1730849700 | 25.0019 | 0.01 | 0.03 | 24.94 | 25.08 | 24.94 | 716 |
| 1730763300 | 24.9941 | 0.21 | 0.83 | 25.09 | 25.09 | 24.9941 | 208 |
| 1730500500 | 24.7883 | -0.04 | -0.16 | 24.97 | 24.98 | 24.7883 | 1171 |
| 1730414100 | 24.8285 | 0.2 | 0.81 | 24.73 | 24.8285 | 24.73 | 574 |
| 1730327700 | 24.63 | -0.03 | -0.10 | 24.5 | 24.63 | 24.5 | 211 |
| 1730241300 | 24.655 | -0.27 | -1.08 | 24.74 | 24.75 | 24.655 | 5400 |
| 1730154900 | 24.9245 | 0.25 | 1.03 | 24.72 | 24.9245 | 24.72 | 626 |
| 1729895700 | 24.6709 | -0.19 | -0.76 | 24.8302 | 24.86 | 24.64 | 10319 |
| 1729809300 | 24.8607 | 0.07 | 0.29 | 24.83 | 24.8607 | 24.74 | 522 |
| 1729722900 | 24.79 | -0.13 | -0.53 | 24.74 | 24.82 | 24.74 | 1896 |
| 1729636500 | 24.9225 | -0.1 | -0.39 | 24.84 | 24.9225 | 24.82 | 440 |
| 1729550100 | 25.0191 | -0.2 | -0.78 | 25.24 | 25.24 | 24.99 | 10966 |
| 1729290900 | 25.215 | 0.03 | 0.11 | 25.32 | 25.32 | 25.2 | 762 |
| 1729204500 | 25.1872 | -0.17 | -0.69 | 25.08 | 25.1872 | 25.08 | 623 |
| 1729118100 | 25.3611 | 0.14 | 0.57 | 25.3201 | 25.37 | 25.32 | 4217 |
| 1729031700 | 25.2174 | -0.27 | -1.06 | 25.26 | 25.33 | 25.2174 | 289 |
| 1728945300 | 25.4871 | -0.14 | -0.53 | 25.43 | 25.4871 | 25.43 | 461 |
| 1728686100 | 25.6222 | 0.08 | 0.32 | 25.56 | 25.6699 | 25.56 | 261 |
| 1728599700 | 25.5416 | 0.04 | 0.14 | 25.5 | 25.5416 | 25.42 | 913 |
| 1728513300 | 25.5048 | 0.03 | 0.14 | 25.49 | 25.5048 | 25.49 | 83 |
| 1728426900 | 25.47 | -0.17 | -0.67 | 25.64 | 25.64 | 25.47 | 2232 |
| 1728340500 | 25.6413 | -0.19 | -0.74 | 25.75 | 25.75 | 25.6413 | 101 |
| 1728081300 | 25.8322 | -0.03 | -0.10 | 25.85 | 25.9 | 25.785725 | 5024 |
| 1727994900 | 25.8584 | -0.2 | -0.76 | 25.8799 | 25.89 | 25.82 | 896 |
| 1727908500 | 26.0577 | -0.01 | -0.03 | 26.05 | 26.12 | 25.94 | 1610 |
| 1727822100 | 26.065 | -0.04 | -0.17 | 26.125 | 26.125 | 26.025 | 1069 |
| 1727735700 | 26.1091 | -0.15 | -0.57 | 26.29 | 26.29 | 26.0199 | 597 |
| 1727476500 | 26.26 | 0.39 | 1.51 | 26.28 | 26.41 | 26.2 | 4840 |
| 1727390100 | 25.87 | 0.31 | 1.19 | 25.64 | 25.8999 | 25.64 | 4573 |
| 1727303700 | 25.565 | -0.18 | -0.70 | 25.63 | 25.63 | 25.565 | 116 |
| 1727217300 | 25.745 | 0.18 | 0.72 | 25.81 | 25.84 | 25.74 | 1186 |
| 1727130900 | 25.5613 | 0.12 | 0.48 | 25.55 | 25.65 | 25.48 | 23035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
