News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0378 | -0.168917409218 | 22.3778 | 22.4 | 22.3001 | 476575 | 22.34692088 | SP |
| 4 | 0.14 | 0.630630630631 | 22.2 | 22.4 | 22.14 | 440646 | 22.2633685 | SP |
| 12 | 0.095 | 0.427062261182 | 22.245 | 22.4 | 22.085 | 482995 | 22.2007872 | SP |
| 26 | -0.26 | -1.15044247788 | 22.6 | 22.695 | 22.085 | 338075 | 22.26956501 | SP |
| 52 | 0.14 | 0.630630630631 | 22.2 | 22.695 | 21.79 | 257046 | 22.22894958 | SP |
| 156 | -2.3 | -9.33441558442 | 24.64 | 24.6599 | 21.58 | 162849 | 22.24003612 | SP |
| 260 | -4.1 | -15.5068078669 | 26.44 | 27.87 | 21.58 | 100471 | 22.34253439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 22.34 | 0 | 0.02 | 22.39 | 22.39 | 22.32 | 343772 |
| 1741304100 | 22.335 | 0.01 | 0.04 | 22.34 | 22.35 | 22.3112 | 569921 |
| 1741217700 | 22.325 | -0.03 | -0.13 | 22.37 | 22.3799 | 22.32 | 681313 |
| 1741131300 | 22.355 | 0 | 0.02 | 22.38 | 22.4 | 22.3401 | 322920 |
| 1741044900 | 22.35 | -0.05 | -0.20 | 22.32 | 22.35 | 22.3001 | 458425 |
| 1740785700 | 22.395 | 0.04 | 0.16 | 22.36 | 22.4 | 22.36 | 369083 |
| 1740699300 | 22.36 | 0.01 | 0.04 | 22.32 | 22.36 | 22.32 | 355783 |
| 1740612900 | 22.35 | 0.02 | 0.09 | 22.31 | 22.35 | 22.31 | 245570 |
| 1740526500 | 22.33 | 0.05 | 0.22 | 22.3 | 22.34 | 22.3 | 503893 |
| 1740440100 | 22.28 | 0.02 | 0.09 | 22.27 | 22.29 | 22.26 | 349156 |
| 1740180900 | 22.26 | 0.04 | 0.18 | 22.23 | 22.28 | 22.23 | 365936 |
| 1740094500 | 22.22 | 0.01 | 0.05 | 22.24 | 22.24 | 22.22 | 1698463 |
| 1740008100 | 22.21 | 0.02 | 0.09 | 22.21 | 22.22 | 22.1935 | 323269 |
| 1739921700 | 22.19 | -0.03 | -0.14 | 22.2 | 22.22 | 22.19 | 240305 |
| 1739576100 | 22.22 | 0.04 | 0.18 | 22.23 | 22.23 | 22.22 | 197822 |
| 1739489700 | 22.18 | 0.03 | 0.14 | 22.19 | 22.19 | 22.18 | 446760 |
| 1739403300 | 22.15 | -0.03 | -0.14 | 22.17 | 22.17 | 22.14 | 766178 |
| 1739316900 | 22.18 | -0.01 | -0.05 | 22.2 | 22.2 | 22.18 | 213981 |
| 1739230500 | 22.19 | 0 | 0.00 | 22.21 | 22.21 | 22.19 | 236752 |
| 1738971300 | 22.19 | -0.03 | -0.11 | 22.2 | 22.2 | 22.18 | 162239 |
| 1738884900 | 22.215 | -0.01 | -0.02 | 22.23 | 22.23 | 22.21 | 330803 |
| 1738798500 | 22.22 | 0.02 | 0.09 | 22.23 | 22.24 | 22.2136 | 217134 |
| 1738712100 | 22.2 | 0.02 | 0.09 | 22.19 | 22.21 | 22.1801 | 226893 |
| 1738625700 | 22.18 | -0.09 | -0.40 | 22.2 | 22.21 | 22.1719 | 1101293 |
| 1738366500 | 22.27 | 0 | 0.00 | 22.2797 | 22.29 | 22.26 | 251890 |
| 1738280100 | 22.27 | 0.01 | 0.04 | 22.27 | 22.28 | 22.26 | 157582 |
| 1738193700 | 22.26 | -0.02 | -0.09 | 22.29 | 22.29 | 22.24 | 264694 |
| 1738107300 | 22.28 | 0.01 | 0.02 | 22.27 | 22.28 | 22.25 | 1292578 |
| 1738020900 | 22.275 | 0.04 | 0.20 | 22.27 | 22.28 | 22.2501 | 231840 |
| 1737761700 | 22.23 | 0.03 | 0.14 | 22.21 | 22.24 | 22.21 | 226865 |
| 1737675300 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1737588900 | 22.2 | -0.01 | -0.05 | 22.23 | 22.23 | 22.2 | 229706 |
| 1737502500 | 22.21 | 0.01 | 0.05 | 22.23 | 22.23 | 22.2 | 238397 |
| 1737156900 | 22.2 | -0.01 | -0.05 | 22.23 | 22.23 | 22.2 | 423952 |
| 1737070500 | 22.21 | 0.02 | 0.09 | 22.19 | 22.22 | 22.18 | 431819 |
| 1736984100 | 22.19 | 0.06 | 0.27 | 22.19 | 22.2 | 22.18 | 385897 |
| 1736897700 | 22.13 | 0.02 | 0.09 | 22.14 | 22.14 | 22.12 | 521729 |
| 1736811300 | 22.11 | -0.01 | -0.05 | 22.12 | 22.13 | 22.11 | 374566 |
| 1736552100 | 22.12 | -0.06 | -0.25 | 22.16 | 22.16 | 22.12 | 468390 |
| 1736379300 | 22.175 | 0.02 | 0.07 | 22.18 | 22.19 | 22.1646 | 292986 |
| 1736292900 | 22.16 | -0.02 | -0.07 | 22.18 | 22.18 | 22.15 | 313113 |
| 1736206500 | 22.175 | 0.02 | 0.07 | 22.18 | 22.19 | 22.1612 | 291581 |
| 1735947300 | 22.16 | -0.03 | -0.11 | 22.18 | 22.19 | 22.16 | 441540 |
| 1735860900 | 22.185 | -0.01 | -0.05 | 22.19 | 22.2 | 22.17 | 274323 |
| 1735688100 | 22.1967 | 0.02 | 0.08 | 22.2 | 22.24 | 22.171 | 795634 |
| 1735601700 | 22.18 | 0.04 | 0.18 | 22.17 | 22.18 | 22.16 | 365664 |
| 1735342500 | 22.14 | 0.02 | 0.07 | 22.14 | 22.14 | 22.13 | 285451 |
| 1735256100 | 22.125 | 0 | 0.02 | 22.11 | 22.13 | 22.1 | 254614 |
| 1735077840 | 22.12 | 0.01 | 0.05 | 22.12 | 22.12 | 22.1001 | 228563 |
| 1734996900 | 22.11 | -0.02 | -0.07 | 22.13 | 22.13 | 22.1 | 662832 |
| 1734737700 | 22.125 | 0 | 0.02 | 22.16 | 22.16 | 22.12 | 5081662 |
| 1734651300 | 22.12 | 0.03 | 0.11 | 22.1 | 22.13 | 22.1 | 303113 |
| 1734564900 | 22.095 | -0.15 | -0.65 | 22.18 | 22.18 | 22.085 | 175435 |
| 1734478500 | 22.24 | 0 | 0.00 | 22.24 | 22.245 | 22.22 | 220511 |
| 1734392100 | 22.24 | 0.02 | 0.09 | 22.25 | 22.25 | 22.23 | 293968 |
| 1734132900 | 22.22 | -0.04 | -0.18 | 22.26 | 22.26 | 22.22 | 286392 |
| 1734046500 | 22.26 | -0.01 | -0.07 | 22.27 | 22.28 | 22.25 | 280321 |
| 1733960100 | 22.2748 | -0.01 | -0.02 | 22.31 | 22.31 | 22.26 | 285182 |
| 1733873700 | 22.28 | -0.01 | -0.02 | 22.28 | 22.28 | 22.26 | 172819 |
| 1733787300 | 22.285 | -0.02 | -0.07 | 22.29 | 22.31 | 22.28 | 170782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
