News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.26914660832 | 22.85 | 23.4 | 22.595 | 425837 | 23.00708661 | CS |
| 4 | 1.14 | 5.18181818182 | 22 | 23.4 | 21.63 | 392644 | 22.43708223 | CS |
| 12 | 0.92 | 4.1404140414 | 22.22 | 23.5642 | 20.96 | 459868 | 22.2503092 | CS |
| 26 | 4.16 | 21.9178082192 | 18.98 | 23.5642 | 18.04 | 489900 | 20.99131396 | CS |
| 52 | 4.8 | 26.1723009815 | 18.34 | 23.5642 | 16.725 | 462696 | 19.72356668 | CS |
| 156 | 4.19 | 22.110817942 | 18.95 | 23.5642 | 15.11 | 513287 | 18.37704754 | CS |
| 260 | 9.99 | 75.969581749 | 13.15 | 23.5642 | 11.95 | 652970 | 17.58843415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 23.14 | -0.17 | -0.73 | 22.95 | 23.235 | 22.95 | 302220 |
| 1720737000 | 23.31 | 0.45 | 1.97 | 23.26 | 23.4 | 23.115 | 606296 |
| 1720650600 | 22.86 | 0.09 | 0.40 | 22.93 | 23.005 | 22.8 | 402512 |
| 1720564200 | 22.77 | 0.04 | 0.18 | 22.82 | 22.9 | 22.605 | 264259 |
| 1720477800 | 22.73 | -0.32 | -1.39 | 22.92 | 22.985 | 22.595 | 328247 |
| 1720218600 | 23.05 | 0.44 | 1.95 | 22.85 | 23.12 | 22.81 | 502867 |
| 1720040640 | 22.61 | 0.4 | 1.80 | 22.52 | 22.7199 | 22.52 | 379828 |
| 1719959400 | 22.21 | 0.04 | 0.18 | 22.15 | 22.285 | 22.075 | 187839 |
| 1719873000 | 22.17 | 0.12 | 0.54 | 22.09 | 22.18 | 22.01 | 323078 |
| 1719613800 | 22.05 | 0.05 | 0.23 | 22.14 | 22.15 | 22 | 407720 |
| 1719527400 | 22 | 0.22 | 1.01 | 22.01 | 22.07 | 21.94 | 337400 |
| 1719441000 | 21.78 | -0.09 | -0.41 | 21.67 | 21.8 | 21.63 | 354097 |
| 1719354600 | 21.87 | -0.28 | -1.26 | 22.05 | 22.29 | 21.85 | 445170 |
| 1719268200 | 22.15 | 0.06 | 0.27 | 22.17 | 22.2 | 22.0701 | 371518 |
| 1719009000 | 22.09 | -0.49 | -2.17 | 22.42 | 22.42 | 22.02 | 510634 |
| 1718922600 | 22.58 | 0.47 | 2.13 | 22.31 | 22.64 | 22.27 | 659087 |
| 1718749800 | 22.11 | 0.09 | 0.41 | 21.96 | 22.16 | 21.93 | 342186 |
| 1718663400 | 22.02 | -0.13 | -0.59 | 22.07 | 22.09 | 21.8801 | 260749 |
| 1718404200 | 22.15 | 0.35 | 1.61 | 22 | 22.166 | 21.97 | 374182 |
| 1718317800 | 21.8 | -0.27 | -1.22 | 22 | 22.065 | 21.68 | 366578 |
| 1718231400 | 22.07 | 0.08 | 0.36 | 22.38 | 22.38 | 22.015 | 428507 |
| 1718145000 | 21.99 | -0.09 | -0.41 | 22 | 22.07 | 21.94 | 333417 |
| 1718058600 | 22.08 | 0.31 | 1.42 | 21.99 | 22.12 | 21.93 | 274404 |
| 1717799400 | 21.77 | -1.13 | -4.93 | 22.23 | 22.23 | 21.77 | 733436 |
| 1717713000 | 22.9 | 0.5 | 2.23 | 22.6 | 22.92 | 22.52 | 599602 |
| 1717626600 | 22.4 | 0.28 | 1.27 | 22.25 | 22.46 | 22.14 | 478687 |
| 1717540200 | 22.12 | -0.44 | -1.95 | 22.32 | 22.32 | 22.03 | 364278 |
| 1717453800 | 22.56 | 0.19 | 0.85 | 22.44 | 22.67 | 22.37 | 294594 |
| 1717194600 | 22.37 | -0.27 | -1.19 | 22.84 | 22.87 | 22.27 | 470430 |
| 1717108200 | 22.64 | -0.21 | -0.92 | 22.79 | 22.875 | 22.6 | 390236 |
| 1717021800 | 22.85 | -0.17 | -0.74 | 22.87 | 23.01 | 22.8419 | 392137 |
| 1716935400 | 23.02 | 0.59 | 2.63 | 23.06 | 23.0897 | 22.83 | 419968 |
| 1716589800 | 22.43 | 0.05 | 0.22 | 22.56 | 22.6 | 22.39 | 274936 |
| 1716503400 | 22.38 | -0.44 | -1.93 | 22.7 | 22.77 | 22.3501 | 445986 |
| 1716417000 | 22.82 | -0.61 | -2.60 | 23.3 | 23.31 | 22.76 | 662178 |
| 1716330600 | 23.43 | 0.06 | 0.26 | 23.4 | 23.545 | 23.305 | 950002 |
| 1716244200 | 23.37 | 0.16 | 0.69 | 23.26 | 23.5642 | 23.11 | 903061 |
| 1715985000 | 23.21 | 0.75 | 3.34 | 22.85 | 23.245 | 22.7394 | 967295 |
| 1715898600 | 22.46 | -0.1 | -0.44 | 22.47 | 22.5279 | 22.365 | 320353 |
| 1715812200 | 22.56 | 0.49 | 2.22 | 22.25 | 22.58 | 22.025 | 542050 |
| 1715725800 | 22.07 | 0.2 | 0.91 | 21.99 | 22.09 | 21.93 | 489576 |
| 1715639400 | 21.87 | -0.17 | -0.77 | 21.97 | 21.97 | 21.795 | 339111 |
| 1715380200 | 22.04 | 0.06 | 0.27 | 22.16 | 22.2217 | 21.99 | 402750 |
| 1715293800 | 21.98 | 0.56 | 2.61 | 21.6 | 21.99 | 21.6 | 431602 |
| 1715207400 | 21.42 | -0.08 | -0.37 | 21.44 | 21.57 | 21.415 | 581612 |
| 1715121000 | 21.5 | -0.16 | -0.74 | 21.59 | 21.625 | 21.4701 | 361076 |
| 1715034600 | 21.66 | 0.47 | 2.22 | 21.59 | 21.67 | 21.51 | 382985 |
| 1714775400 | 21.19 | -0.09 | -0.42 | 21.23 | 21.25 | 20.96 | 419691 |
| 1714689000 | 21.28 | 0.03 | 0.14 | 21.03 | 21.3155 | 21.0101 | 298724 |
| 1714602600 | 21.25 | 0.16 | 0.76 | 21.18 | 21.51 | 21.1699 | 596567 |
| 1714516200 | 21.09 | -0.51 | -2.36 | 21.22 | 21.3 | 21.08 | 840644 |
| 1714429800 | 21.6 | -0.04 | -0.18 | 21.59 | 21.74 | 21.5 | 279562 |
| 1714170600 | 21.64 | -0.02 | -0.09 | 21.76 | 21.79 | 21.57 | 450976 |
| 1714084200 | 21.66 | 0.16 | 0.74 | 21.45 | 21.74 | 21.45 | 371215 |
| 1713997800 | 21.5 | -0.04 | -0.19 | 21.5 | 21.65 | 21.45 | 338936 |
| 1713911400 | 21.54 | 0 | 0.00 | 21.35 | 21.62 | 21.3404 | 488350 |
| 1713825000 | 21.54 | -0.84 | -3.75 | 21.69 | 21.78 | 21.5 | 874059 |
| 1713565800 | 22.38 | 0.15 | 0.67 | 22.22 | 22.475 | 22.21 | 433621 |
| 1713479400 | 22.23 | 0.01 | 0.05 | 22.38 | 22.405 | 22.1338 | 610859 |
| 1713393000 | 22.22 | -0.05 | -0.22 | 22.34 | 22.495 | 22.11 | 662902 |
| 1713306600 | 22.27 | -0.12 | -0.54 | 22.165 | 22.37 | 22.01 | 513335 |
| 1713220200 | 22.39 | 0.39 | 1.77 | 22.25 | 22.39 | 21.9099 | 2309965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
