News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0211685012701 | 23.62 | 23.73 | 23.53 | 43523 | 23.62977239 | SP |
| 4 | -0.78 | -3.19737651158 | 24.395 | 24.395 | 23.5075 | 31171 | 23.78245714 | SP |
| 12 | -0.885 | -3.61224489796 | 24.5 | 24.6843 | 23.5075 | 98394 | 23.90584777 | SP |
| 26 | -0.275 | -1.15110925073 | 23.89 | 25.395 | 23.5075 | 61783 | 24.13565205 | SP |
| 52 | -0.985 | -4.00406504065 | 24.6 | 25.395 | 23.35 | 57998 | 24.13551116 | SP |
| 156 | -1.23 | -4.95069430469 | 24.845 | 25.395 | 22.81 | 54640 | 24.01327769 | SP |
| 260 | -1.23 | -4.95069430469 | 24.845 | 25.395 | 22.81 | 54640 | 24.01327769 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 23.615 | -0.06 | -0.23 | 23.69 | 23.69 | 23.61 | 30219 |
| 1735860900 | 23.67 | 0.04 | 0.17 | 23.7 | 23.715 | 23.61 | 23432 |
| 1735688100 | 23.63 | -0.05 | -0.21 | 23.73 | 23.73 | 23.61 | 40135 |
| 1735601700 | 23.68 | 0.13 | 0.57 | 23.67 | 23.69 | 23.66 | 63671 |
| 1735342500 | 23.545 | -0.07 | -0.28 | 23.6 | 23.63 | 23.53 | 48514 |
| 1735256100 | 23.61 | 0.01 | 0.04 | 23.51 | 23.62 | 23.5075 | 17172 |
| 1735077840 | 23.6 | 0.02 | 0.08 | 23.54 | 23.6 | 23.51 | 43127 |
| 1734996900 | 23.58 | -0.1 | -0.42 | 23.67 | 23.67 | 23.56 | 47134 |
| 1734737700 | 23.68 | 0.09 | 0.36 | 23.72 | 23.7483 | 23.6743 | 46915 |
| 1734651300 | 23.595 | -0.11 | -0.45 | 23.63 | 23.64 | 23.57 | 33826 |
| 1734564900 | 23.7008 | -0.28 | -1.16 | 23.89 | 23.9193 | 23.6965 | 30252 |
| 1734478500 | 23.98 | 0.01 | 0.04 | 23.97 | 24.01 | 23.9552 | 27960 |
| 1734392100 | 23.97 | -0.01 | -0.02 | 23.99 | 23.9997 | 23.95 | 23606 |
| 1734132900 | 23.975 | -0.12 | -0.48 | 24.05 | 24.05 | 23.9552 | 22312 |
| 1734046500 | 24.09 | -0.09 | -0.35 | 24.14 | 24.15 | 24.08 | 16458 |
| 1733960100 | 24.175 | -0.07 | -0.27 | 24.27 | 24.27 | 24.16 | 17310 |
| 1733873700 | 24.24 | -0.06 | -0.25 | 24.24 | 24.26 | 24.21 | 17489 |
| 1733787300 | 24.3 | -0.07 | -0.29 | 24.35 | 24.35 | 24.28 | 22743 |
| 1733528100 | 24.37 | 0.07 | 0.31 | 24.4 | 24.4 | 24.325 | 27042 |
| 1733441700 | 24.295 | 0.01 | 0.02 | 24.24 | 24.31 | 24.225 | 13069 |
| 1733355300 | 24.29 | 0.08 | 0.33 | 24.1201 | 24.3015 | 24.1201 | 18792 |
| 1733268900 | 24.21 | -0.05 | -0.21 | 24.29 | 24.29 | 24.18 | 32857 |
| 1733182500 | 24.26 | -0.1 | -0.41 | 24.18 | 24.295 | 24.18 | 57229 |
| 1732917840 | 24.36 | 0.13 | 0.53 | 24.33 | 24.36 | 24.305 | 18204 |
| 1732750500 | 24.2323 | 0.09 | 0.36 | 24.24 | 24.32 | 24.2106 | 26833 |
| 1732664100 | 24.1458 | -0.05 | -0.22 | 24.14 | 24.19 | 24.1 | 27990 |
| 1732577700 | 24.2 | 0.25 | 1.04 | 24.15 | 24.21 | 24.1302 | 43995 |
| 1732318500 | 23.95 | 0.02 | 0.10 | 23.97 | 23.97 | 23.931 | 17999 |
| 1732232100 | 23.925 | -0.02 | -0.06 | 23.95 | 24.01 | 23.8928 | 58410 |
| 1732145700 | 23.94 | -0.03 | -0.14 | 23.9 | 23.98 | 23.8101 | 76985 |
| 1732059300 | 23.9742 | 0.05 | 0.21 | 24 | 24.0079 | 23.97 | 66414 |
| 1731972900 | 23.925 | 0.05 | 0.20 | 23.87 | 23.9397 | 23.8402 | 51194 |
| 1731713700 | 23.8775 | 0.03 | 0.12 | 23.79 | 23.935 | 23.77 | 36712 |
| 1731627300 | 23.85 | -0.01 | -0.06 | 23.88 | 23.9174 | 23.84 | 41456 |
| 1731540900 | 23.8641 | -0.01 | -0.02 | 23.91 | 23.92 | 23.83 | 55070 |
| 1731454500 | 23.87 | -0.17 | -0.71 | 23.92 | 23.9783 | 23.85 | 1016300 |
| 1731368100 | 24.04 | -0.07 | -0.29 | 24.04 | 24.04 | 24 | 34829 |
| 1731108900 | 24.11 | 0.06 | 0.25 | 24.11 | 24.17 | 24.07 | 30871 |
| 1731022500 | 24.05 | 0.21 | 0.88 | 23.95 | 24.06 | 23.95 | 168014 |
| 1730936100 | 23.84 | -0.28 | -1.16 | 23.79 | 23.91 | 23.79 | 2739428 |
| 1730849700 | 24.12 | 0.03 | 0.12 | 24.08 | 24.13 | 23.985 | 27638 |
| 1730763300 | 24.09 | 0.13 | 0.54 | 24.11 | 24.16 | 24.04 | 17043 |
| 1730500500 | 23.96 | -0.24 | -0.99 | 24.15 | 24.18 | 23.96 | 54133 |
| 1730414100 | 24.2 | 0 | 0.00 | 24.17 | 24.2235 | 24.14 | 40236 |
| 1730327700 | 24.2 | -0.03 | -0.14 | 24.28 | 24.33 | 24.1947 | 7610 |
| 1730241300 | 24.2349 | 0 | 0.02 | 24.13 | 24.24 | 24.13 | 39121 |
| 1730154900 | 24.23 | -0.05 | -0.19 | 24.28 | 24.28 | 24.195 | 57896 |
| 1729895700 | 24.275 | -0.07 | -0.27 | 24.39 | 24.39 | 24.275 | 8184 |
| 1729809300 | 24.34 | 0.06 | 0.24 | 24.3 | 24.38 | 24.3 | 17783 |
| 1729722900 | 24.2829 | -0.06 | -0.26 | 24.27 | 24.305 | 24.2534 | 20173 |
| 1729636500 | 24.345 | -0.03 | -0.10 | 24.39 | 24.39 | 24.3236 | 35380 |
| 1729550100 | 24.37 | -0.2 | -0.81 | 24.47 | 24.47 | 24.37 | 33183 |
| 1729290900 | 24.57 | 0.05 | 0.20 | 24.57 | 24.5786 | 24.5567 | 9011 |
| 1729204500 | 24.52 | -0.13 | -0.51 | 24.56 | 24.56 | 24.503 | 8225 |
| 1729118100 | 24.6455 | 0.03 | 0.13 | 24.65 | 24.6843 | 24.6401 | 27890 |
| 1729031700 | 24.6133 | 0.14 | 0.57 | 24.58 | 24.63 | 24.5666 | 27008 |
| 1728945300 | 24.475 | -0.05 | -0.20 | 24.47 | 24.48 | 24.42 | 13346 |
| 1728686100 | 24.5245 | -0.01 | -0.02 | 24.51 | 24.5486 | 24.5 | 9816 |
| 1728599700 | 24.53 | -0.01 | -0.04 | 24.6 | 24.6 | 24.4401 | 26247 |
| 1728513300 | 24.54 | -0.07 | -0.26 | 24.58 | 24.58 | 24.52 | 26302 |
| 1728426900 | 24.605 | 0 | 0.02 | 24.56 | 24.61 | 24.550815 | 14588 |
| 1728340500 | 24.6 | -0.09 | -0.34 | 24.61 | 24.63 | 24.5801 | 14416 |
| 1728081300 | 24.685 | -0.25 | -0.98 | 24.71 | 24.7596 | 24.6746 | 34541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
