News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0981 | 0.432158590308 | 22.7 | 22.91 | 22.55 | 20259 | 22.73686448 | SP |
| 4 | 0.1181 | 0.520723104056 | 22.68 | 22.93 | 22.53 | 62562 | 22.60251739 | SP |
| 12 | -0.0319 | -0.139728427508 | 22.83 | 23.0799 | 22.53 | 35054 | 22.70167194 | SP |
| 26 | 0.0581 | 0.255496921724 | 22.74 | 23.49 | 22.25 | 23941 | 22.74435176 | SP |
| 52 | 0.4781 | 2.14202508961 | 22.32 | 23.49 | 21 | 20994 | 22.55534475 | SP |
| 156 | -2.5819 | -10.1729708432 | 25.38 | 26.77 | 20.16 | 21445 | 22.42955314 | SP |
| 260 | -4.0019 | -14.9324626866 | 26.8 | 27.94 | 20.16 | 20666 | 23.82754951 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 22.74 | 0 | 0.00 | 22.67 | 22.748 | 22.67 | 7973 |
| 1736811600 | 22.74 | 0 | 0.00 | 22.75 | 22.91 | 22.62 | 29797 |
| 1736552400 | 22.74 | 0.01 | 0.04 | 22.73 | 22.7759 | 22.55 | 21721 |
| 1736379600 | 22.73 | 0 | 0.00 | 22.72 | 22.75 | 22.6015 | 26385 |
| 1736293200 | 22.73 | 0.05 | 0.22 | 22.68 | 22.7793 | 22.56 | 35042 |
| 1736206800 | 22.68 | -0.01 | -0.04 | 22.75 | 22.75 | 22.62 | 14105 |
| 1735947600 | 22.69 | -0.03 | -0.13 | 22.69 | 22.76 | 22.65 | 9485 |
| 1735861200 | 22.72 | 0.19 | 0.84 | 22.55 | 22.79 | 22.55 | 45562 |
| 1735688400 | 22.53 | -0.16 | -0.71 | 22.65 | 22.76 | 22.53 | 636586 |
| 1735602000 | 22.69 | 0.09 | 0.40 | 22.63 | 22.75 | 22.602 | 30031 |
| 1735342800 | 22.6 | -0.06 | -0.26 | 22.67 | 22.86 | 22.58 | 47120 |
| 1735256400 | 22.66 | -0.05 | -0.22 | 22.6 | 22.7771 | 22.6 | 15688 |
| 1735077840 | 22.71 | -0.07 | -0.31 | 22.82 | 22.86 | 22.66 | 6861 |
| 1734997200 | 22.78 | -0.03 | -0.13 | 22.69 | 22.93 | 22.67 | 28517 |
| 1734738000 | 22.81 | 0.15 | 0.66 | 22.68 | 22.86 | 22.68 | 42486 |
| 1734651600 | 22.66 | -0.04 | -0.18 | 22.74 | 22.74 | 22.58 | 32600 |
| 1734565200 | 22.7 | -0.03 | -0.13 | 22.68 | 22.76 | 22.61 | 48050 |
| 1734478800 | 22.73 | 0.01 | 0.04 | 22.66 | 22.76 | 22.66 | 42478 |
| 1734392400 | 22.72 | 0.01 | 0.04 | 22.68 | 22.77 | 22.63 | 46328 |
| 1734133200 | 22.71 | -0.07 | -0.31 | 22.82 | 22.82 | 22.66 | 15889 |
| 1734046800 | 22.78 | -0.04 | -0.18 | 22.75 | 22.8435 | 22.7 | 32698 |
| 1733960400 | 22.82 | 0.12 | 0.53 | 22.75 | 22.8613 | 22.71 | 34782 |
| 1733874000 | 22.7 | -0.07 | -0.31 | 22.86 | 22.86 | 22.64 | 51201 |
| 1733787600 | 22.77 | -0.17 | -0.74 | 22.81 | 22.9 | 22.71 | 18183 |
| 1733528400 | 22.94 | 0.02 | 0.09 | 22.93 | 22.94 | 22.88 | 13521 |
| 1733442000 | 22.92 | 0.03 | 0.13 | 22.95 | 22.95 | 22.81 | 11293 |
| 1733355600 | 22.89 | 0.14 | 0.62 | 22.76 | 24 | 22.71 | 28334 |
| 1733269200 | 22.75 | 0.03 | 0.13 | 22.75 | 22.77 | 22.69 | 47496 |
| 1733182800 | 22.72 | -0.03 | -0.13 | 22.79 | 22.81 | 22.69 | 57689 |
| 1732917840 | 22.75 | -0.27 | -1.17 | 22.87 | 23.0237 | 22.65 | 90141 |
| 1732750800 | 23.02 | 0.14 | 0.61 | 22.94 | 23.036 | 22.8978 | 10345 |
| 1732664400 | 22.88 | -0.09 | -0.39 | 22.92 | 23 | 22.83 | 16471 |
| 1732578000 | 22.97 | 0.02 | 0.09 | 22.95 | 23.0799 | 22.9 | 9979 |
| 1732318800 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.85 | 9390 |
| 1732232400 | 22.95 | 0.09 | 0.39 | 22.82 | 22.97 | 22.82 | 12934 |
| 1732146000 | 22.86 | 0.01 | 0.04 | 22.8 | 22.86 | 22.8 | 17234 |
| 1732059600 | 22.85 | -0.02 | -0.09 | 22.89 | 22.9 | 22.82 | 8141 |
| 1731973200 | 22.87 | 0.01 | 0.04 | 22.86 | 22.91 | 22.81 | 7460 |
| 1731714000 | 22.86 | 0 | 0.00 | 22.87 | 22.92 | 22.7801 | 11130 |
| 1731627600 | 22.86 | 0 | 0.00 | 22.78 | 22.91 | 22.78 | 18128 |
| 1731541200 | 22.86 | 0 | 0.00 | 22.85 | 22.91 | 22.8013 | 12332 |
| 1731454800 | 22.86 | -0.1 | -0.44 | 22.85 | 22.9799 | 22.76 | 9732 |
| 1731368400 | 22.96 | -0.05 | -0.22 | 23.06 | 23.06 | 22.81 | 7905 |
| 1731109200 | 23.01 | 0.13 | 0.58 | 22.88 | 23.02 | 22.88 | 30036 |
| 1731022800 | 22.878 | 0.04 | 0.17 | 22.81 | 22.88 | 22.74 | 24963 |
| 1730936400 | 22.84 | -0.18 | -0.78 | 22.9 | 22.98 | 22.7884 | 28221 |
| 1730850000 | 23.02 | 0.09 | 0.39 | 22.81 | 23.02 | 22.75 | 20992 |
| 1730763600 | 22.93 | 0.18 | 0.79 | 22.81 | 22.95 | 22.7201 | 21629 |
| 1730500800 | 22.75 | 0 | 0.00 | 22.81 | 22.87 | 22.68 | 24910 |
| 1730414400 | 22.75 | -0.14 | -0.61 | 22.86 | 22.97 | 22.69 | 48310 |
| 1730328000 | 22.89 | -0.05 | -0.23 | 22.98 | 22.98 | 22.781 | 15818 |
| 1730241600 | 22.9439 | 0 | 0.02 | 22.84 | 22.9439 | 22.73 | 5840 |
| 1730155200 | 22.94 | 0.02 | 0.09 | 22.87 | 23.0285 | 22.87 | 18964 |
| 1729896000 | 22.92 | -0.02 | -0.09 | 22.95 | 22.9594 | 22.8001 | 6581 |
| 1729809600 | 22.94 | 0.03 | 0.13 | 22.89 | 22.95 | 22.84 | 12091 |
| 1729723200 | 22.91 | 0.04 | 0.17 | 22.82 | 22.9599 | 22.7401 | 16515 |
| 1729636800 | 22.87 | 0.03 | 0.13 | 22.89 | 22.9773 | 22.72 | 27756 |
| 1729550400 | 22.84 | -0.19 | -0.83 | 23.03 | 23.03 | 22.79 | 24265 |
| 1729291200 | 23.03 | 0.01 | 0.04 | 23.02 | 23.12 | 22.9013 | 7442 |
| 1729204800 | 23.02 | -0.04 | -0.17 | 22.98 | 23.0879 | 22.921753 | 5736 |
| 1729118400 | 23.06 | -0.07 | -0.30 | 23.16 | 23.1699 | 23 | 12219 |
| 1729032000 | 23.13 | 0.12 | 0.52 | 23.02 | 23.13 | 23.0136 | 11834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
