News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.776531492666 | 23.18 | 23.36 | 22.83 | 559067 | 23.10851466 | SP |
| 4 | -0.35 | -1.47617039224 | 23.71 | 24.65 | 22.83 | 425591 | 23.4684753 | SP |
| 12 | -0.58 | -2.42272347536 | 23.94 | 24.725 | 22.83 | 411152 | 23.77452911 | SP |
| 26 | 1.01 | 4.51901565996 | 22.35 | 25.09 | 21.24 | 505679 | 23.33452114 | SP |
| 52 | 2.49 | 11.9310014375 | 20.87 | 25.09 | 19.89 | 581735 | 22.7127839 | SP |
| 156 | 3.49 | 17.5641670861 | 19.87 | 25.09 | 13.54 | 1171273 | 18.74156697 | SP |
| 260 | 4.03 | 20.8484221417 | 19.33 | 25.09 | 10.59 | 1195392 | 18.24155882 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.36 | 0.21 | 0.91 | 23.22 | 23.36 | 23.13 | 76144 |
| 1734996900 | 23.15 | 0.06 | 0.26 | 23.06 | 23.2 | 22.97 | 751269 |
| 1734737700 | 23.09 | 0.03 | 0.13 | 22.85 | 23.21 | 22.77 | 614488 |
| 1734651300 | 23.06 | 0.02 | 0.09 | 23.18 | 23.24 | 23.03 | 806506 |
| 1734564900 | 23.04 | -0.61 | -2.58 | 23.65 | 23.75 | 23.04 | 2605371 |
| 1734478500 | 23.65 | -0.69 | -2.83 | 23.85 | 23.85 | 23.6035 | 247114 |
| 1734392100 | 24.34 | 0.01 | 0.04 | 24.34 | 24.42 | 24.32 | 171422 |
| 1734132900 | 24.33 | 0.19 | 0.79 | 24.41 | 24.44 | 24.26 | 160314 |
| 1734046500 | 24.14 | -0.24 | -0.98 | 24.27 | 24.4 | 24.13 | 127272 |
| 1733960100 | 24.38 | 0.11 | 0.45 | 24.36 | 24.39 | 24.24 | 375751 |
| 1733873700 | 24.27 | -0.06 | -0.25 | 24.37 | 24.4 | 24.25 | 180010 |
| 1733787300 | 24.33 | -0.15 | -0.61 | 24.59 | 24.64 | 24.33 | 166130 |
| 1733528100 | 24.48 | -0.08 | -0.33 | 24.65 | 24.7 | 24.4105 | 195120 |
| 1733441700 | 24.56 | 0.52 | 2.16 | 24.44 | 24.63 | 24.44 | 265085 |
| 1733355300 | 24.04 | 0.13 | 0.54 | 24.06 | 24.1301 | 24.01 | 166803 |
| 1733268900 | 23.91 | 0.05 | 0.21 | 23.92 | 24.025 | 23.865 | 411272 |
| 1733182500 | 23.86 | -0.02 | -0.08 | 23.84 | 23.93 | 23.66 | 332130 |
| 1732917840 | 23.88 | 0.32 | 1.36 | 23.67 | 23.915 | 23.67 | 93940 |
| 1732750500 | 23.56 | 0.17 | 0.73 | 23.43 | 23.63 | 23.43 | 480720 |
| 1732664100 | 23.39 | -0.2 | -0.85 | 23.56 | 23.58 | 23.355 | 226511 |
| 1732577700 | 23.59 | 0.15 | 0.64 | 23.68 | 23.71 | 23.555 | 371978 |
| 1732318500 | 23.44 | -0.21 | -0.89 | 23.3 | 23.475 | 23.3 | 2449984 |
| 1732232100 | 23.65 | 0.05 | 0.21 | 23.62 | 23.725 | 23.55 | 530240 |
| 1732145700 | 23.6 | -0.05 | -0.21 | 23.58 | 23.62 | 23.47 | 445763 |
| 1732059300 | 23.65 | -0.19 | -0.80 | 23.41 | 23.695 | 23.39 | 182463 |
| 1731972900 | 23.84 | 0.21 | 0.89 | 23.68 | 23.9 | 23.675 | 140961 |
| 1731713700 | 23.63 | 0.21 | 0.90 | 23.59 | 23.6501 | 23.561 | 184672 |
| 1731627300 | 23.42 | 0.13 | 0.56 | 23.53 | 23.585 | 23.385 | 198857 |
| 1731540900 | 23.29 | -0.13 | -0.56 | 23.37 | 23.4 | 23.155 | 184871 |
| 1731454500 | 23.42 | -0.52 | -2.17 | 23.63 | 23.63 | 23.28 | 1049183 |
| 1731368100 | 23.94 | 0.13 | 0.55 | 23.91 | 24.04 | 23.91 | 1202598 |
| 1731108900 | 23.81 | -0.48 | -1.98 | 23.92 | 23.92 | 23.675 | 581431 |
| 1731022500 | 24.29 | 0.13 | 0.54 | 24.3 | 24.385 | 24.12 | 357232 |
| 1730936100 | 24.16 | -0.4 | -1.63 | 24.11 | 24.16 | 23.96 | 439093 |
| 1730849700 | 24.56 | 0.31 | 1.28 | 24.42 | 24.6 | 24.41 | 616762 |
| 1730763300 | 24.25 | 0.1 | 0.41 | 24.43 | 24.465 | 24.25 | 193009 |
| 1730500500 | 24.15 | 0.15 | 0.62 | 24.26 | 24.335 | 24.13 | 125892 |
| 1730414100 | 24 | -0.09 | -0.37 | 24.12 | 24.16 | 23.815 | 119918 |
| 1730327700 | 24.09 | -0.11 | -0.45 | 24 | 24.25 | 24 | 620634 |
| 1730241300 | 24.2 | -0.12 | -0.49 | 24.29 | 24.38 | 24.2 | 1566972 |
| 1730154900 | 24.32 | 0.33 | 1.38 | 24.1 | 24.345 | 24.1 | 200521 |
| 1729895700 | 23.99 | -0.25 | -1.03 | 24.2 | 24.22 | 23.95 | 201230 |
| 1729809300 | 24.24 | 0.15 | 0.62 | 24.24 | 24.31 | 24.105 | 539185 |
| 1729722900 | 24.09 | -0.22 | -0.90 | 24.12 | 24.175 | 23.97 | 220282 |
| 1729636500 | 24.31 | -0.07 | -0.29 | 24.25 | 24.335 | 24.215 | 141225 |
| 1729550100 | 24.38 | -0.31 | -1.26 | 24.58 | 24.59 | 24.36 | 183592 |
| 1729290900 | 24.69 | 0.21 | 0.86 | 24.65 | 24.725 | 24.57 | 214682 |
| 1729204500 | 24.48 | 0.08 | 0.33 | 24.54 | 24.6 | 24.48 | 136720 |
| 1729118100 | 24.4 | 0.07 | 0.29 | 24.43 | 24.49 | 24.385 | 146057 |
| 1729031700 | 24.33 | -0.12 | -0.49 | 24.46 | 24.505 | 24.33 | 376388 |
| 1728945300 | 24.45 | 0.07 | 0.29 | 24.36 | 24.485 | 24.315 | 156386 |
| 1728686100 | 24.38 | 0.17 | 0.70 | 24.24 | 24.41 | 24.24 | 575444 |
| 1728599700 | 24.21 | 0.05 | 0.21 | 24.26 | 24.28 | 24.1149 | 244137 |
| 1728513300 | 24.16 | 0.05 | 0.21 | 23.99 | 24.175 | 23.95 | 103379 |
| 1728426900 | 24.11 | -0.09 | -0.37 | 24.14 | 24.155 | 24.035 | 99370 |
| 1728340500 | 24.2 | -0.07 | -0.29 | 24.3 | 24.3196 | 24.075 | 133035 |
| 1728081300 | 24.27 | 0.31 | 1.29 | 24.08 | 24.275 | 24.05 | 144686 |
| 1727994900 | 23.96 | -0.2 | -0.83 | 24 | 24.03 | 23.88 | 168696 |
| 1727908500 | 24.16 | -0.07 | -0.29 | 24.17 | 24.245 | 24.11 | 277817 |
| 1727822100 | 24.23 | -0.5 | -2.02 | 24.54 | 24.54 | 24.115 | 344089 |
| 1727735700 | 24.73 | -0.19 | -0.76 | 24.76 | 24.84 | 24.6 | 120164 |
| 1727476500 | 24.92 | -0.09 | -0.36 | 25.06 | 25.09 | 24.91 | 655853 |
| 1727390100 | 25.01 | 0.56 | 2.29 | 24.91 | 25.075 | 24.855 | 218426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
