News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 1.86794092094 | 23.02 | 23.5 | 22.65 | 50282 | 23.09941152 | CS |
| 4 | 1.1 | 4.92170022371 | 22.35 | 23.5 | 22.35 | 60497 | 22.8379319 | CS |
| 12 | -2.71 | -10.3593272171 | 26.16 | 26.78 | 21.93 | 106361 | 23.27316558 | CS |
| 26 | -3.12 | -11.7425668047 | 26.57 | 29.08 | 21.93 | 85917 | 24.48924633 | CS |
| 52 | -7.96 | -25.3422476918 | 31.41 | 31.68 | 21.93 | 79109 | 25.59828294 | CS |
| 156 | 6.31 | 36.8144690782 | 17.14 | 37.7 | 17.02 | 117668 | 27.20753347 | CS |
| 260 | 2.64 | 12.6862085536 | 20.81 | 37.7 | 11.88 | 157947 | 21.6522328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 23.44 | 0.19 | 0.82 | 23.3 | 23.5 | 23.18 | 49593 |
| 1721425200 | 23.25 | 0.01 | 0.04 | 23.12 | 23.29 | 23.04 | 29953 |
| 1721338800 | 23.24 | 0.33 | 1.44 | 22.95 | 23.26 | 22.95 | 69522 |
| 1721252400 | 22.91 | -0.19 | -0.82 | 22.93 | 23.19 | 22.88 | 37254 |
| 1721166000 | 23.1 | 0.17 | 0.74 | 22.92 | 23.14 | 22.88 | 71764 |
| 1721079600 | 22.93 | 0.02 | 0.09 | 23.02 | 23.02 | 22.65 | 42916 |
| 1720820400 | 22.91 | -0.12 | -0.52 | 23.17 | 23.24 | 22.86 | 71053 |
| 1720734000 | 23.03 | 0.34 | 1.50 | 22.84 | 23.13 | 22.84 | 57066 |
| 1720647600 | 22.69 | 0.22 | 0.98 | 22.53 | 22.8 | 22.47 | 73238 |
| 1720561200 | 22.47 | -0.2 | -0.88 | 22.69 | 22.71 | 22.41 | 56040 |
| 1720474800 | 22.67 | -0.15 | -0.66 | 22.82 | 22.82 | 22.44 | 41012 |
| 1720215600 | 22.82 | -0.27 | -1.17 | 23.25 | 23.25 | 22.79 | 65566 |
| 1720129200 | 23.09 | 0.23 | 1.01 | 22.9 | 23.14 | 22.9 | 33287 |
| 1720042800 | 22.86 | 0.16 | 0.70 | 22.79 | 23.13 | 22.68 | 62923 |
| 1719956400 | 22.7 | -0.01 | -0.04 | 22.7 | 22.7 | 22.41 | 83899 |
| 1719610800 | 22.71 | -0.24 | -1.05 | 22.99 | 22.99 | 22.63 | 89618 |
| 1719524400 | 22.95 | 0.2 | 0.88 | 22.8 | 23.09 | 22.8 | 58612 |
| 1719438000 | 22.75 | 0.11 | 0.49 | 22.64 | 22.95 | 22.64 | 70111 |
| 1719351600 | 22.64 | 0.04 | 0.18 | 22.79 | 22.79 | 22.52 | 70410 |
| 1719265200 | 22.6 | 0.22 | 0.98 | 22.35 | 22.73 | 22.35 | 65197 |
| 1719006000 | 22.38 | 0 | 0.00 | 22.59 | 22.59 | 22.35 | 185211 |
| 1718919600 | 22.38 | -0.17 | -0.75 | 22.41 | 22.74 | 22.38 | 76157 |
| 1718833200 | 22.55 | -0.1 | -0.44 | 22.79 | 22.8 | 22.48 | 44476 |
| 1718746800 | 22.65 | 0.33 | 1.48 | 22.24 | 22.75 | 22.24 | 103566 |
| 1718660400 | 22.32 | 0.16 | 0.72 | 22.06 | 22.48 | 21.93 | 106590 |
| 1718401200 | 22.16 | -0.39 | -1.73 | 22.65 | 22.66 | 21.96 | 230155 |
| 1718314800 | 22.55 | -0.35 | -1.53 | 22.78 | 23 | 22.47 | 165510 |
| 1718228400 | 22.9 | 0.06 | 0.26 | 22.93 | 23.22 | 22.8 | 103420 |
| 1718142000 | 22.84 | -0.22 | -0.95 | 23 | 23.24 | 22.81 | 81070 |
| 1718055600 | 23.06 | 0.03 | 0.13 | 23.09 | 23.32 | 23.01 | 129721 |
| 1717796400 | 23.03 | 0.03 | 0.13 | 22.91 | 23.25 | 22.77 | 94216 |
| 1717710000 | 23 | 0.22 | 0.97 | 22.79 | 23.15 | 22.79 | 163114 |
| 1717623600 | 22.78 | 0.19 | 0.84 | 22.69 | 22.88 | 22.55 | 119664 |
| 1717537200 | 22.59 | -0.01 | -0.04 | 22.52 | 22.66 | 22.38 | 117844 |
| 1717450800 | 22.6 | -0.48 | -2.08 | 23.05 | 23.1 | 22.56 | 96215 |
| 1717191600 | 23.08 | 0.24 | 1.05 | 22.99 | 23.08 | 22.73 | 135308 |
| 1717105200 | 22.84 | -0.13 | -0.57 | 23 | 23.08 | 22.8 | 123526 |
| 1717018800 | 22.97 | -0.33 | -1.42 | 23.26 | 23.26 | 22.94 | 90486 |
| 1716932400 | 23.3 | -0.12 | -0.51 | 23.31 | 23.51 | 23.27 | 94174 |
| 1716846000 | 23.42 | 0.21 | 0.90 | 23.2 | 23.55 | 23.2 | 65766 |
| 1716586800 | 23.21 | 0.35 | 1.53 | 22.99 | 23.29 | 22.99 | 68524 |
| 1716500400 | 22.86 | -0.5 | -2.14 | 23.32 | 23.39 | 22.86 | 136725 |
| 1716414000 | 23.36 | -0.33 | -1.39 | 23.67 | 23.7 | 23.34 | 112935 |
| 1716327600 | 23.69 | 0.15 | 0.64 | 23.5 | 23.72 | 23.29 | 174212 |
| 1715982000 | 23.54 | 0.05 | 0.21 | 23.54 | 23.67 | 23.37 | 111961 |
| 1715895600 | 23.49 | -0.05 | -0.21 | 23.37 | 23.66 | 23.37 | 131133 |
| 1715809200 | 23.54 | 0.1 | 0.43 | 23.43 | 23.88 | 23.43 | 111092 |
| 1715722800 | 23.44 | -0.1 | -0.42 | 23.59 | 23.75 | 23.33 | 139945 |
| 1715636400 | 23.54 | 0.03 | 0.13 | 23.58 | 23.89 | 23.47 | 151438 |
| 1715377200 | 23.51 | 0.19 | 0.81 | 23.4 | 23.83 | 23.25 | 213201 |
| 1715290800 | 23.32 | -0.15 | -0.64 | 23.46 | 23.72 | 23.27 | 253913 |
| 1715204400 | 23.47 | -0.46 | -1.92 | 24.06 | 24.54 | 23.42 | 245153 |
| 1715118000 | 23.93 | -0.69 | -2.80 | 24.18 | 24.67 | 23.71 | 294294 |
| 1715031600 | 24.62 | -1.76 | -6.67 | 25.99 | 26.26 | 24.51 | 232429 |
| 1714772400 | 26.38 | -0.05 | -0.19 | 26.44 | 26.62 | 26.35 | 48870 |
| 1714686000 | 26.43 | 0 | 0.00 | 26.45 | 26.78 | 26.36 | 42447 |
| 1714599600 | 26.43 | -0.05 | -0.19 | 26.35 | 26.7 | 26.26 | 53526 |
| 1714513200 | 26.48 | 0.25 | 0.95 | 26.19 | 26.75 | 26.19 | 94447 |
| 1714426800 | 26.23 | 0.43 | 1.67 | 26.16 | 26.49 | 26 | 77091 |
| 1714167600 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1714081200 | 25.8 | 0.4 | 1.57 | 25.1 | 26.02 | 25.01 | 92879 |
| 1713994800 | 25.4 | -0.2 | -0.78 | 26.09 | 26.09 | 25.32 | 62660 |
| 1713908400 | 25.6 | 0.61 | 2.44 | 24.88 | 25.68 | 24.88 | 46428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
