News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0402 | -0.173986808164 | 23.1052 | 23.13 | 23.01 | 20791 | 23.04597582 | SP |
| 4 | 0.205 | 0.896762904637 | 22.86 | 23.15 | 22.84 | 31038 | 23.05056343 | SP |
| 12 | 0.0613 | 0.26647887079 | 23.0037 | 23.18 | 22.7018 | 27898 | 23.01365313 | SP |
| 26 | -0.185 | -0.795698924731 | 23.25 | 23.58 | 22.7018 | 26136 | 23.13129361 | SP |
| 52 | -0.025 | -0.108271979212 | 23.09 | 23.5899 | 21.8 | 24907 | 22.97772889 | SP |
| 156 | -3.315 | -12.566338135 | 26.38 | 26.46 | 21.76 | 15934 | 23.08613617 | SP |
| 260 | -1.905 | -7.62915498598 | 24.97 | 26.54 | 21.76 | 11641 | 23.30868346 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 23.065 | 0.02 | 0.10 | 23.08 | 23.09 | 23.04 | 42007 |
| 1721946900 | 23.041 | 0.02 | 0.07 | 23.06 | 23.06 | 23.02 | 22293 |
| 1721860500 | 23.025 | -0.02 | -0.07 | 23.13 | 23.13 | 23.01 | 39109 |
| 1721774100 | 23.04 | -0.01 | -0.02 | 23.02 | 23.07 | 23.02 | 14831 |
| 1721687700 | 23.0454 | -0.07 | -0.30 | 23.06 | 23.07 | 23.04 | 12924 |
| 1721428500 | 23.1154 | -0.01 | -0.06 | 23.1052 | 23.13 | 23.1 | 14798 |
| 1721342100 | 23.13 | -0.01 | -0.02 | 23.07 | 23.14 | 23.07 | 34091 |
| 1721255700 | 23.135 | 0.02 | 0.06 | 23.13 | 23.15 | 23.11 | 17507 |
| 1721169300 | 23.12 | 0.08 | 0.34 | 23.07 | 23.14 | 23.06 | 46035 |
| 1721082900 | 23.0423 | -0.08 | -0.34 | 23.07 | 23.0999 | 23.03 | 171338 |
| 1720823700 | 23.1204 | 0.02 | 0.06 | 23.11 | 23.14 | 23.1 | 28528 |
| 1720737300 | 23.1054 | 0.07 | 0.28 | 23.11 | 23.14 | 23.09 | 25167 |
| 1720650900 | 23.04 | 0.02 | 0.09 | 23.05 | 23.05 | 23.02 | 10707 |
| 1720564500 | 23.02 | 0 | 0.00 | 23.05 | 23.05 | 23.01 | 8327 |
| 1720478100 | 23.0196 | 0.01 | 0.04 | 23.05 | 23.05 | 23.0196 | 12643 |
| 1720218900 | 23.01 | -0.02 | -0.07 | 23.01 | 23.06 | 22.98 | 9983 |
| 1720040640 | 23.025 | 0.11 | 0.48 | 22.93 | 23.04 | 22.93 | 47344 |
| 1719959700 | 22.915 | 0.04 | 0.20 | 22.87 | 22.93 | 22.87 | 28570 |
| 1719873300 | 22.87 | -0.08 | -0.33 | 22.86 | 22.88 | 22.84 | 14483 |
| 1719614100 | 22.9453 | 0 | 0.00 | 22.9453 | 22.9453 | 22.9453 | 0 |
| 1719527700 | 22.9453 | 0.02 | 0.07 | 22.94 | 22.96 | 22.93 | 13438 |
| 1719441300 | 22.93 | -0.08 | -0.35 | 22.96 | 22.96 | 22.9299 | 24378 |
| 1719354900 | 23.01 | 0.01 | 0.04 | 23.04 | 23.04 | 22.95 | 45020 |
| 1719268500 | 23 | -0.01 | -0.04 | 23 | 23 | 22.96 | 21442 |
| 1719009300 | 23.01 | -0.05 | -0.20 | 23.06 | 23.08 | 23.01 | 24458 |
| 1718922900 | 23.0553 | -0.03 | -0.13 | 23.06 | 23.08 | 23.01 | 36736 |
| 1718750100 | 23.0851 | 0.04 | 0.17 | 23.02 | 23.1 | 23.02 | 92873 |
| 1718663700 | 23.0454 | -0.05 | -0.24 | 23.049 | 23.06 | 23.0374 | 8786 |
| 1718404500 | 23.1 | 0.02 | 0.09 | 23.06 | 23.12 | 23.06 | 23269 |
| 1718318100 | 23.08 | 0.05 | 0.22 | 23.01 | 23.1 | 23.01 | 23518 |
| 1718231700 | 23.03 | 0.11 | 0.48 | 23.02 | 23.04 | 23 | 24282 |
| 1718145300 | 22.92 | 0.02 | 0.09 | 22.86 | 22.93 | 22.86 | 30709 |
| 1718058900 | 22.9 | 0.01 | 0.06 | 22.89 | 22.9 | 22.8799 | 17608 |
| 1717799700 | 22.8854 | -0.1 | -0.43 | 22.9 | 22.91 | 22.88 | 23319 |
| 1717713300 | 22.9852 | 0.05 | 0.20 | 22.96 | 23 | 22.93 | 16737 |
| 1717626900 | 22.94 | 0.09 | 0.41 | 22.9 | 22.96 | 22.84 | 52456 |
| 1717540500 | 22.8455 | 0.07 | 0.29 | 22.84 | 22.87 | 22.815 | 26869 |
| 1717454100 | 22.78 | 0.01 | 0.04 | 22.74 | 22.8299 | 22.74 | 16426 |
| 1717194900 | 22.77 | 0.03 | 0.15 | 22.76 | 22.77 | 22.73 | 16366 |
| 1717108500 | 22.7359 | 0.01 | 0.05 | 22.7018 | 22.75 | 22.7018 | 11830 |
| 1717022100 | 22.7253 | -0.07 | -0.33 | 22.81 | 22.81 | 22.71 | 14674 |
| 1716935700 | 22.8 | 0.01 | 0.04 | 22.82 | 22.82 | 22.78 | 24012 |
| 1716590100 | 22.79 | -0.02 | -0.07 | 22.78 | 22.81 | 22.78 | 12366 |
| 1716503700 | 22.8064 | -0.08 | -0.34 | 22.84 | 22.85 | 22.8 | 45428 |
| 1716417300 | 22.8835 | -0.08 | -0.33 | 22.94 | 22.94 | 22.88 | 13378 |
| 1716330900 | 22.96 | -0.02 | -0.09 | 22.9601 | 22.99 | 22.9463 | 16779 |
| 1716244500 | 22.98 | -0.07 | -0.31 | 22.99 | 22.99 | 22.97 | 30207 |
| 1715985300 | 23.0504 | -0.05 | -0.22 | 23.1 | 23.1 | 23.01 | 7030 |
| 1715898900 | 23.1004 | -0.04 | -0.19 | 23.13 | 23.14 | 23.0973 | 47734 |
| 1715812500 | 23.145 | 0.05 | 0.21 | 23.16 | 23.18 | 23.13 | 51311 |
| 1715726100 | 23.0975 | 0.03 | 0.12 | 23.13 | 23.13 | 23.09 | 26678 |
| 1715639700 | 23.07 | -0.02 | -0.06 | 23.07 | 23.1 | 23.07 | 11719 |
| 1715380500 | 23.085 | -0.03 | -0.14 | 23.11 | 23.11 | 23.08 | 12505 |
| 1715294100 | 23.1171 | 0.05 | 0.20 | 23.12 | 23.14 | 23.09 | 25908 |
| 1715207700 | 23.07 | -0.04 | -0.16 | 23.05 | 23.13 | 23.05 | 40815 |
| 1715121300 | 23.1067 | 0.05 | 0.22 | 23.1 | 23.12 | 23.07 | 21312 |
| 1715034900 | 23.055 | 0.02 | 0.07 | 23.04 | 23.075 | 23.01 | 17959 |
| 1714775700 | 23.04 | 0.08 | 0.35 | 23.0037 | 23.06 | 23.0037 | 33273 |
| 1714689300 | 22.96 | -0.01 | -0.04 | 22.96 | 22.98 | 22.94 | 18777 |
| 1714602900 | 22.97 | 0.08 | 0.35 | 22.95 | 22.98 | 22.9101 | 12594 |
| 1714516500 | 22.89 | -0.05 | -0.22 | 22.89 | 22.92 | 22.88 | 13675 |
| 1714430100 | 22.94 | 0.03 | 0.11 | 22.94 | 22.95 | 22.92 | 16393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
