News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -2.43352861649 | 22.19 | 22.19 | 21.51 | 1101 | 21.85691371 | SP |
| 4 | -0.09 | -0.413983440662 | 21.74 | 22.24 | 21.23 | 893 | 21.86907226 | SP |
| 12 | -0.63 | -2.8276481149 | 22.28 | 23.5169 | 21.23 | 11820 | 21.67840518 | SP |
| 26 | 1.13 | 5.50682261209 | 20.52 | 23.5169 | 20.37 | 5992 | 21.68448629 | SP |
| 52 | -0.44 | -1.99185151652 | 22.09 | 23.5169 | 18.918 | 3662 | 21.56806188 | SP |
| 156 | -2.13 | -8.95710681245 | 23.78 | 25.27 | 18.79 | 3685 | 22.11599127 | SP |
| 260 | -7.76 | -26.385583135 | 29.41 | 32.26 | 17.062 | 3730 | 23.19781709 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 21.51 | -0.12 | -0.55 | 21.62 | 21.62 | 21.51 | 4 |
| 1721342100 | 21.63 | -0.22 | -1.01 | 21.73 | 21.86 | 21.63 | 292 |
| 1721255700 | 21.85 | -0.29 | -1.31 | 21.9 | 21.91 | 21.84 | 4715 |
| 1721169300 | 22.14 | 0.11 | 0.50 | 22.09 | 22.14 | 22.09 | 134 |
| 1721082900 | 22.03 | -0.11 | -0.50 | 22.19 | 22.19 | 22.03 | 360 |
| 1720823700 | 22.14 | -0.08 | -0.35 | 22.1 | 22.17 | 22.1 | 407 |
| 1720737300 | 22.2178 | 0.06 | 0.26 | 22.24 | 22.24 | 22.1902 | 434 |
| 1720650900 | 22.16 | -0.06 | -0.27 | 22.18 | 22.18 | 22.16 | 312 |
| 1720564500 | 22.22 | 0.17 | 0.77 | 22.02 | 22.22 | 22.02 | 598 |
| 1720478100 | 22.05 | 0.09 | 0.41 | 21.89 | 22.05 | 21.89 | 489 |
| 1720218900 | 21.96 | 0.1 | 0.44 | 21.99 | 21.99 | 21.88 | 5532 |
| 1720040640 | 21.8637 | 0.4 | 1.88 | 21.82 | 21.88 | 21.803 | 464 |
| 1719959700 | 21.46 | 0.12 | 0.56 | 21.44 | 21.5 | 21.32 | 945 |
| 1719873300 | 21.34 | 0.11 | 0.52 | 21.41 | 21.41 | 21.34 | 549 |
| 1719614100 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1719527700 | 21.23 | -0.07 | -0.33 | 21.25 | 21.25 | 21.23 | 41 |
| 1719441300 | 21.3 | -0.31 | -1.43 | 21.385 | 21.385 | 21.3 | 621 |
| 1719354900 | 21.61 | -0.14 | -0.64 | 21.79 | 21.79 | 21.61 | 42 |
| 1719268500 | 21.75 | 0.15 | 0.69 | 21.74 | 21.75 | 21.74 | 141 |
| 1719009300 | 21.6 | -0.09 | -0.41 | 21.67 | 21.67 | 21.6 | 256 |
| 1718922900 | 21.69 | -0.01 | -0.05 | 21.8 | 21.8 | 21.69 | 475 |
| 1718750100 | 21.7 | 0.19 | 0.88 | 21.54 | 21.7 | 21.54 | 82 |
| 1718663700 | 21.51 | -0.28 | -1.28 | 21.62 | 21.62 | 21.47 | 831 |
| 1718404500 | 21.79 | -0.01 | -0.05 | 21.74 | 21.79 | 21.68 | 7764 |
| 1718318100 | 21.8 | 0.29 | 1.35 | 21.68 | 21.8 | 21.68 | 984 |
| 1718231700 | 21.51 | -0.1 | -0.46 | 21.76 | 21.78 | 21.43 | 521759 |
| 1718145300 | 21.61 | -0.79 | -3.53 | 21.74 | 21.74 | 21.61 | 1894 |
| 1718058900 | 22.4 | 0.11 | 0.49 | 22.25 | 22.4 | 22.25 | 1370 |
| 1717799700 | 22.29 | -0.29 | -1.28 | 22.56 | 22.56 | 22.26 | 1662 |
| 1717713300 | 22.58 | 0.1 | 0.46 | 22.54 | 22.58 | 22.54 | 433 |
| 1717626900 | 22.4777 | 0.04 | 0.17 | 22.3 | 22.4777 | 22.3 | 248 |
| 1717540500 | 22.44 | 0.12 | 0.54 | 22.38 | 22.47 | 22.35 | 3295 |
| 1717454100 | 22.32 | -0.18 | -0.80 | 22.65 | 22.65 | 22.21 | 44958 |
| 1717194900 | 22.5 | -0.23 | -1.01 | 22.58 | 22.58 | 22.46 | 21091 |
| 1717108500 | 22.73 | 0.13 | 0.58 | 22.65 | 22.73 | 22.58 | 216 |
| 1717022100 | 22.6 | -0.28 | -1.22 | 22.57 | 22.63 | 22.57 | 140 |
| 1716935700 | 22.88 | -0.01 | -0.06 | 23.1 | 23.1 | 22.811 | 422 |
| 1716590100 | 22.8938 | 0.11 | 0.50 | 22.98 | 22.98 | 22.86 | 1650 |
| 1716503700 | 22.78 | -0.24 | -1.04 | 22.99 | 22.99 | 22.78 | 1203 |
| 1716417300 | 23.02 | -0.21 | -0.90 | 23.14 | 23.14 | 23.01 | 856 |
| 1716330900 | 23.23 | -0.25 | -1.08 | 23.32 | 23.32 | 23.21 | 107 |
| 1716244500 | 23.4827 | 0.01 | 0.05 | 23.5169 | 23.5169 | 23.46 | 599 |
| 1715985300 | 23.47 | 0.13 | 0.58 | 23.38 | 23.47 | 23.38 | 414 |
| 1715898900 | 23.335 | -0.05 | -0.19 | 23.29 | 23.335 | 23.29 | 31 |
| 1715812500 | 23.38 | 0.23 | 0.98 | 23.29 | 23.38 | 23.29 | 714 |
| 1715726100 | 23.1542 | 0.03 | 0.15 | 23.13 | 23.189 | 23.13 | 880 |
| 1715639700 | 23.12 | 0.21 | 0.92 | 23.17 | 23.17 | 23.05 | 963 |
| 1715380500 | 22.91 | 0.12 | 0.53 | 23.05 | 23.05 | 22.91 | 252 |
| 1715294100 | 22.79 | 0.19 | 0.84 | 22.69 | 22.79 | 22.54 | 4917 |
| 1715207700 | 22.6 | 0.01 | 0.06 | 22.46 | 22.6 | 22.46 | 327 |
| 1715121300 | 22.5862 | -0.06 | -0.28 | 22.74 | 22.74 | 22.5862 | 58 |
| 1715034900 | 22.65 | 0.19 | 0.83 | 22.64 | 22.6591 | 22.57 | 762 |
| 1714775700 | 22.4626 | 0.23 | 1.05 | 22.54 | 22.54 | 22.44 | 721 |
| 1714689300 | 22.23 | 0.18 | 0.82 | 22.19 | 22.23 | 22.19 | 54 |
| 1714602900 | 22.0488 | 0.04 | 0.16 | 22.04 | 22.0488 | 21.9955 | 556 |
| 1714516500 | 22.0135 | -0.28 | -1.24 | 22.03 | 22.03 | 22.0135 | 506 |
| 1714430100 | 22.2895 | 0.1 | 0.45 | 22.28 | 22.2895 | 22.23 | 22412 |
| 1714170900 | 22.19 | 0.12 | 0.54 | 22.11 | 22.19 | 22.09 | 22006 |
| 1714084500 | 22.07 | 0.2 | 0.91 | 21.75 | 22.07 | 21.75 | 970 |
| 1713998100 | 21.87 | -0.06 | -0.27 | 21.93 | 21.93 | 21.7967 | 5231 |
| 1713911700 | 21.93 | 0.31 | 1.43 | 21.52 | 21.93 | 21.52 | 5 |
| 1713825300 | 21.62 | 0.2 | 0.93 | 21.4 | 21.62 | 21.4 | 424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
