News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.413736036409 | 24.17 | 24.43 | 23.77 | 3630 | 24.11030854 | SP |
| 4 | 0.52 | 2.20806794055 | 23.55 | 24.43 | 23.07 | 3788 | 24.0497828 | SP |
| 12 | -1.07 | -4.25616547335 | 25.14 | 26.005 | 22.9 | 3101 | 24.55582839 | SP |
| 26 | 0.86 | 3.7052994399 | 23.21 | 26.12 | 21.41 | 3560 | 23.83703449 | SP |
| 52 | 1.36 | 5.98855129899 | 22.71 | 26.12 | 21.41 | 5686 | 23.54941094 | SP |
| 156 | -12.71 | -34.5568243611 | 36.78 | 39.91 | 20.88 | 10969 | 27.64975748 | SP |
| 260 | -4.7 | -16.3364615919 | 28.77 | 66.44 | 18.27 | 13119 | 37.5675329 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 24.07 | -0.21 | -0.86 | 24.35 | 24.3807 | 24.07 | 3412 |
| 1738280100 | 24.28 | 0.28 | 1.17 | 24.24 | 24.43 | 24.24 | 3578 |
| 1738193700 | 24 | 0.06 | 0.25 | 23.98 | 24.0501 | 23.98 | 1950 |
| 1738107300 | 23.94 | 0 | 0.00 | 23.92 | 23.96 | 23.77 | 3239 |
| 1738020900 | 23.94 | -0.33 | -1.36 | 23.85 | 23.94 | 23.85 | 4057 |
| 1737761700 | 24.27 | 0.26 | 1.08 | 24.17 | 24.36 | 24.17 | 5326 |
| 1737675300 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1737588900 | 24.01 | -0.22 | -0.91 | 24.21 | 24.21 | 24.01 | 4152 |
| 1737502500 | 24.23 | 0.15 | 0.62 | 24.17 | 24.235 | 24.07 | 16255 |
| 1737156900 | 24.08 | 0.21 | 0.88 | 24.03 | 24.16 | 24.03 | 8617 |
| 1737070500 | 23.87 | 0.04 | 0.17 | 23.7 | 23.87 | 23.7 | 284 |
| 1736984100 | 23.83 | 0.46 | 1.97 | 23.85 | 23.85 | 23.6967 | 678 |
| 1736897700 | 23.37 | 0.15 | 0.63 | 23.48 | 23.5288 | 23.36 | 1630 |
| 1736811300 | 23.2239 | -0.11 | -0.45 | 23.07 | 23.2239 | 23.07 | 1080 |
| 1736552100 | 23.33 | -0.5 | -2.10 | 23.4183 | 23.4183 | 23.28 | 1288 |
| 1736379300 | 23.83 | -0.21 | -0.87 | 23.7503 | 23.83 | 23.7503 | 377 |
| 1736292900 | 24.04 | -0.02 | -0.08 | 24.21 | 24.23 | 23.93 | 8121 |
| 1736206500 | 24.06 | 0.33 | 1.39 | 23.98 | 24.06 | 23.98 | 435 |
| 1735947300 | 23.73 | 0.29 | 1.24 | 23.56 | 23.74 | 23.56 | 1806 |
| 1735860900 | 23.44 | -0.03 | -0.13 | 23.5332 | 23.5777 | 23.3716 | 1700 |
| 1735688100 | 23.47 | -0.13 | -0.55 | 23.74 | 23.74 | 23.36 | 2919 |
| 1735601700 | 23.6 | -0.35 | -1.44 | 22.9 | 23.6 | 22.9 | 1227 |
| 1735342500 | 23.945 | -0.23 | -0.93 | 23.88 | 23.95 | 23.88 | 1732 |
| 1735256100 | 24.17 | -0.05 | -0.21 | 23.4 | 24.18 | 23.4 | 1181 |
| 1735077840 | 24.22 | 0.32 | 1.34 | 24.01 | 24.22 | 23.95 | 1779 |
| 1734996900 | 23.9 | -0.03 | -0.13 | 23.85 | 23.92 | 23.85 | 1396 |
| 1734737700 | 23.93 | 0.23 | 0.98 | 23.65 | 24.055 | 23.65 | 1732 |
| 1734651300 | 23.6971 | -0.03 | -0.14 | 23.93 | 23.93 | 23.6971 | 5056 |
| 1734564900 | 23.73 | -1.06 | -4.28 | 24.72 | 24.72 | 23.73 | 2517 |
| 1734478500 | 24.79 | -0.03 | -0.12 | 24.72 | 24.8369 | 24.71 | 10804 |
| 1734392100 | 24.82 | -0.02 | -0.08 | 24.83 | 24.85 | 24.74 | 4467 |
| 1734132900 | 24.84 | -0.24 | -0.96 | 24.93 | 24.941 | 24.82 | 4540 |
| 1734046500 | 25.08 | -0.28 | -1.10 | 25.19 | 25.2 | 25.08 | 1369 |
| 1733960100 | 25.36 | 0.23 | 0.92 | 25.299 | 25.36 | 25.23 | 1870 |
| 1733873700 | 25.13 | -0.61 | -2.37 | 25.27 | 25.27 | 25.13 | 4215 |
| 1733787300 | 25.74 | 0.3 | 1.18 | 25.63 | 26.005 | 25.63 | 4620 |
| 1733528100 | 25.44 | 0.3 | 1.19 | 25.35 | 25.45 | 25.29 | 2571 |
| 1733441700 | 25.14 | -0.07 | -0.28 | 25.1916 | 25.1916 | 25.14 | 429 |
| 1733355300 | 25.21 | -0.25 | -0.98 | 25.27 | 25.27 | 25.18 | 10851 |
| 1733268900 | 25.46 | -0.03 | -0.12 | 25.34 | 25.46 | 25.33 | 10021 |
| 1733182500 | 25.49 | -0.02 | -0.08 | 25.22 | 25.49 | 25.22 | 1001 |
| 1732917840 | 25.51 | 0.21 | 0.82 | 25.45 | 25.51 | 25.39 | 618 |
| 1732750500 | 25.3025 | 0.39 | 1.58 | 25.01 | 25.3574 | 25.01 | 868 |
| 1732664100 | 24.91 | -0.23 | -0.91 | 24.995 | 24.995 | 24.88 | 1300 |
| 1732577700 | 25.14 | 0.28 | 1.14 | 25.14 | 25.15 | 25.14 | 670 |
| 1732318500 | 24.8563 | -0.07 | -0.30 | 24.6555 | 24.9 | 24.6555 | 653 |
| 1732232100 | 24.93 | 0.19 | 0.75 | 24.81 | 24.93 | 24.81 | 1056 |
| 1732145700 | 24.7434 | 0.01 | 0.05 | 24.69 | 24.7434 | 24.605 | 287 |
| 1732059300 | 24.73 | 0.3 | 1.23 | 24.5 | 24.73 | 24.5 | 411 |
| 1731972900 | 24.43 | 0.19 | 0.78 | 24.3 | 24.4301 | 24.3 | 1014 |
| 1731713700 | 24.24 | -0.41 | -1.66 | 24.415 | 24.415 | 24.24 | 1238 |
| 1731627300 | 24.65 | -0.42 | -1.68 | 24.88 | 24.9099 | 24.65 | 1670 |
| 1731540900 | 25.07 | -0.07 | -0.28 | 25.2592 | 25.2592 | 25.07 | 944 |
| 1731454500 | 25.14 | -0.38 | -1.48 | 25.29 | 25.29 | 25 | 1435 |
| 1731368100 | 25.5168 | 0.41 | 1.62 | 25.34 | 25.5168 | 25.34 | 7991 |
| 1731108900 | 25.11 | -0.34 | -1.34 | 25.14 | 25.14 | 24.86 | 924 |
| 1731022500 | 25.45 | 0.46 | 1.84 | 25.4499 | 25.45 | 25.39 | 2518 |
| 1730936100 | 24.99 | -0.38 | -1.50 | 24.755 | 24.99 | 24.755 | 3606 |
| 1730849700 | 25.37 | 0.45 | 1.81 | 25.24 | 25.395 | 25.24 | 1035 |
| 1730763300 | 24.92 | 0.27 | 1.10 | 24.82 | 25.09 | 24.82 | 4412 |
| 1730500500 | 24.65 | -0.13 | -0.52 | 24.89 | 24.89 | 24.65 | 1528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
