News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.181241504304 | 22.07 | 22.14 | 21.96 | 70561 | 22.06871772 | SP |
| 4 | 0.01 | 0.0454132606721 | 22.02 | 22.14 | 21.95 | 63517 | 22.04091563 | SP |
| 12 | 0.14 | 0.639561443582 | 21.89 | 22.14 | 21.6315 | 106753 | 21.81054465 | SP |
| 26 | 0.1099 | 0.501366325884 | 21.9201 | 22.25 | 21.6315 | 70384 | 21.81987369 | SP |
| 52 | 0.1099 | 0.501366325884 | 21.9201 | 22.25 | 21.6315 | 70384 | 21.81987369 | SP |
| 156 | 0.1099 | 0.501366325884 | 21.9201 | 22.25 | 21.6315 | 70384 | 21.81987369 | SP |
| 260 | 0.1099 | 0.501366325884 | 21.9201 | 22.25 | 21.6315 | 70384 | 21.81987369 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 22.03 | 0.07 | 0.30 | 22.02 | 22.03 | 21.98 | 128827 |
| 1741304400 | 21.965 | -0.12 | -0.52 | 22.01 | 22.02 | 21.96 | 90490 |
| 1741218000 | 22.08 | -0.02 | -0.09 | 22.03 | 22.09 | 22 | 68049 |
| 1741131600 | 22.1 | 0.03 | 0.14 | 22.02 | 22.1 | 21.99 | 41373 |
| 1741045200 | 22.069 | -0.07 | -0.32 | 22.1 | 22.1 | 22.02 | 50352 |
| 1740786000 | 22.14 | 0.09 | 0.41 | 22.07 | 22.14 | 22.07 | 102539 |
| 1740699600 | 22.05 | -0.04 | -0.18 | 22.04 | 22.09 | 22.04 | 54171 |
| 1740613200 | 22.09 | 0.02 | 0.09 | 22.07 | 22.11 | 22.07 | 80621 |
| 1740526800 | 22.07 | 0.05 | 0.23 | 22.02 | 22.07 | 22.02 | 49942 |
| 1740440400 | 22.02 | 0.02 | 0.09 | 21.95 | 22.025 | 21.95 | 95955 |
| 1740181200 | 22 | -0.03 | -0.14 | 22 | 22.03 | 21.98 | 73108 |
| 1740094800 | 22.03 | 0.02 | 0.09 | 21.99 | 22.03 | 21.98 | 59454 |
| 1740008400 | 22.01 | 0.01 | 0.05 | 22 | 22.01 | 21.95 | 54285 |
| 1739922000 | 22 | -0.02 | -0.09 | 22 | 22 | 21.97 | 92443 |
| 1739576400 | 22.02 | -0.06 | -0.27 | 22.03 | 22.04 | 22.0002 | 58762 |
| 1739490000 | 22.08 | 0.09 | 0.41 | 22.0068 | 22.09 | 22.0068 | 45684 |
| 1739403600 | 21.99 | -0.04 | -0.18 | 21.95 | 22 | 21.95 | 57526 |
| 1739317200 | 22.03 | -0.02 | -0.09 | 22.02 | 22.03 | 22.012588 | 18607 |
| 1739230800 | 22.05 | 0.05 | 0.20 | 22.01 | 22.07 | 22.01 | 45512 |
| 1738971600 | 22.005 | -0.07 | -0.29 | 22.02 | 22.03 | 22 | 67953 |
| 1738885200 | 22.07 | -0.03 | -0.14 | 22.1 | 22.11 | 22.066407 | 57069 |
| 1738798800 | 22.1 | 0.06 | 0.27 | 22.06 | 22.12 | 22.05 | 117284 |
| 1738712400 | 22.04 | 0.06 | 0.27 | 21.98 | 22.04 | 21.98 | 36551 |
| 1738626000 | 21.98 | -0.03 | -0.14 | 21.98 | 22.01 | 21.93 | 59872 |
| 1738366800 | 22.01 | 0 | 0.00 | 22.05 | 22.07 | 21.9948 | 63229 |
| 1738280400 | 22.01 | 0 | 0.00 | 22.05 | 22.06 | 22.01 | 63144 |
| 1738194000 | 22.01 | 0.03 | 0.14 | 22.02 | 22.03 | 21.9775 | 60950 |
| 1738107600 | 21.98 | -0.05 | -0.23 | 22.02 | 22.02 | 21.98 | 42685 |
| 1738021200 | 22.03 | 0.02 | 0.09 | 22.03 | 22.03 | 22 | 27264 |
| 1737762000 | 22.01 | 0.05 | 0.23 | 21.99 | 22.04 | 21.99 | 88764 |
| 1737675600 | 21.959 | 0 | 0.00 | 21.959 | 21.959 | 21.959 | 0 |
| 1737589200 | 21.959 | -0.03 | -0.14 | 21.975 | 21.99 | 21.959 | 28839 |
| 1737502800 | 21.99 | 0.05 | 0.25 | 21.99 | 22 | 21.966 | 76330 |
| 1737157200 | 21.935 | 0.04 | 0.16 | 21.92 | 21.94 | 21.92 | 45840 |
| 1737070800 | 21.9 | 0.03 | 0.14 | 21.86 | 21.91 | 21.86 | 29360 |
| 1736984400 | 21.87 | 0.16 | 0.74 | 21.84 | 21.87 | 21.68 | 52579 |
| 1736898000 | 21.71 | 0.03 | 0.14 | 21.71 | 21.72 | 21.69 | 50167 |
| 1736811600 | 21.68 | -0.02 | -0.09 | 21.65 | 21.68 | 21.65 | 24563 |
| 1736552400 | 21.7 | -0.1 | -0.46 | 21.73 | 21.74 | 21.6901 | 46810 |
| 1736379600 | 21.8 | 0.01 | 0.05 | 21.75 | 21.81 | 21.75 | 41408 |
| 1736293200 | 21.79 | -0.08 | -0.37 | 21.87 | 21.87 | 21.74 | 34805 |
| 1736206800 | 21.87 | 0.06 | 0.28 | 21.83 | 21.89 | 21.83 | 20330 |
| 1735947600 | 21.81 | 0.05 | 0.23 | 21.77 | 21.82 | 21.77 | 16630 |
| 1735861200 | 21.76 | 0.04 | 0.18 | 21.76 | 21.77 | 21.74 | 12792 |
| 1735688400 | 21.72 | 0.01 | 0.05 | 21.75 | 21.75 | 21.69 | 24840 |
| 1735602000 | 21.7099 | -0.02 | -0.07 | 21.67 | 21.72 | 21.67 | 28889 |
| 1735342800 | 21.725 | -0.05 | -0.25 | 21.69 | 21.76 | 21.69 | 11012 |
| 1735256400 | 21.779 | 0.05 | 0.23 | 21.7 | 21.779 | 21.69 | 37256 |
| 1735077840 | 21.73 | 0.05 | 0.23 | 21.6589 | 21.73 | 21.6589 | 55925 |
| 1734997200 | 21.68 | -0.05 | -0.23 | 21.73 | 21.73 | 21.67 | 1071614 |
| 1734738000 | 21.73 | 0.1 | 0.46 | 21.65 | 21.74 | 21.635 | 1030286 |
| 1734651600 | 21.6315 | -0.04 | -0.18 | 21.68 | 21.68 | 21.6315 | 1110202 |
| 1734565200 | 21.67 | -0.21 | -0.96 | 21.9 | 21.9 | 21.67 | 9521 |
| 1734478800 | 21.88 | -0.01 | -0.05 | 21.89 | 21.9 | 21.8799 | 8933 |
| 1734392400 | 21.89 | 0.01 | 0.05 | 21.95 | 21.95 | 21.88 | 14171 |
| 1734133200 | 21.88 | -0.07 | -0.30 | 21.89 | 21.95 | 21.88 | 57900 |
| 1734046800 | 21.9452 | -0.22 | -1.01 | 21.92 | 22 | 21.92 | 614 |
| 1733960400 | 22.17 | 0.02 | 0.09 | 22.16 | 22.18 | 22.14 | 72922 |
| 1733874000 | 22.15 | 0 | 0.00 | 22.12 | 22.15 | 22.1173 | 2713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
