News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.21978021978 | 22.75 | 22.995 | 22.23 | 1579952 | 22.52509509 | CS |
| 4 | -0.13 | -0.566942869603 | 22.93 | 23.805 | 22.23 | 1439784 | 22.90484612 | CS |
| 12 | -3.52 | -13.3738601824 | 26.32 | 26.725 | 22.23 | 1577475 | 24.33403262 | CS |
| 26 | -4.88 | -17.6300578035 | 27.68 | 28.95 | 22.23 | 1591919 | 25.60847796 | CS |
| 52 | -5.65 | -19.8594024605 | 28.45 | 29.15 | 21.3 | 1768335 | 25.42246514 | CS |
| 156 | -10.2 | -30.9090909091 | 33 | 37.87 | 19.25 | 2846494 | 28.3156596 | CS |
| 260 | 5.93 | 35.151155898 | 16.87 | 37.87 | 6.47 | 3456552 | 23.11328992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 22.72 | 0.21 | 0.93 | 22.68 | 22.785 | 22.49 | 1262428 |
| 1721947200 | 22.51 | 0.27 | 1.21 | 22.3 | 22.725 | 22.23 | 1687256 |
| 1721860800 | 22.24 | -0.3 | -1.33 | 22.75 | 22.9 | 22.23 | 1808247 |
| 1721774400 | 22.54 | -0.4 | -1.74 | 22.32 | 22.565 | 22.2399 | 1898561 |
| 1721688000 | 22.94 | 0.39 | 1.73 | 22.94 | 22.995 | 22.67 | 1510961 |
| 1721428800 | 22.55 | -0.27 | -1.18 | 22.87 | 22.88 | 22.52 | 1502254 |
| 1721342400 | 22.82 | -0.43 | -1.85 | 23.25 | 23.28 | 22.76 | 1686976 |
| 1721256000 | 23.25 | 0.12 | 0.52 | 23.23 | 23.46 | 23.175 | 1674016 |
| 1721169600 | 23.13 | -0.31 | -1.32 | 22.7 | 23.175 | 22.64 | 1959892 |
| 1721083200 | 23.44 | -0.12 | -0.51 | 23.69 | 23.805 | 23.42 | 1917588 |
| 1720824000 | 23.56 | 0.43 | 1.86 | 23.465 | 23.645 | 23.465 | 1624028 |
| 1720737600 | 23.13 | 0.54 | 2.39 | 22.74 | 23.33 | 22.71 | 2176821 |
| 1720651200 | 22.59 | 0.24 | 1.07 | 22.53 | 22.62 | 22.47 | 1091402 |
| 1720564800 | 22.35 | -0.65 | -2.83 | 22.56 | 22.64 | 22.34 | 1320074 |
| 1720478400 | 23 | -0.24 | -1.03 | 23.16 | 23.23 | 22.92 | 1032973 |
| 1720219200 | 23.24 | -0.05 | -0.21 | 23.48 | 23.48 | 23.15 | 778113 |
| 1720040640 | 23.29 | 0.42 | 1.84 | 23.34 | 23.455 | 23.21 | 985498 |
| 1719960000 | 22.87 | 0.04 | 0.18 | 22.78 | 22.94 | 22.665 | 922824 |
| 1719873600 | 22.83 | 0.11 | 0.48 | 23.22 | 23.245 | 22.755 | 1180879 |
| 1719614400 | 22.72 | 0 | 0.00 | 22.72 | 22.72 | 22.72 | 0 |
| 1719528000 | 22.72 | -0.24 | -1.05 | 22.92 | 23.04 | 22.655 | 1810527 |
| 1719441600 | 22.96 | -0.52 | -2.21 | 22.74 | 23.02 | 22.74 | 2458998 |
| 1719355200 | 23.48 | -0.19 | -0.80 | 23.37 | 23.56 | 23.29 | 1744104 |
| 1719268800 | 23.67 | 0.02 | 0.08 | 23.94 | 24.08 | 23.67 | 1944668 |
| 1719009600 | 23.65 | -0.35 | -1.46 | 23.44 | 23.66 | 23.28 | 2546682 |
| 1718923200 | 24 | 0.11 | 0.46 | 23.85 | 24.1 | 23.795 | 2088646 |
| 1718750400 | 23.89 | 0.28 | 1.19 | 23.62 | 23.94 | 23.59 | 2092270 |
| 1718664000 | 23.61 | 0.35 | 1.50 | 23.4 | 23.61 | 23.18 | 2032033 |
| 1718404800 | 23.26 | -0.73 | -3.04 | 23.4 | 23.52 | 23.21 | 3313279 |
| 1718318400 | 23.99 | -0.23 | -0.95 | 24.18 | 24.21 | 23.81 | 1205799 |
| 1718232000 | 24.22 | -0.25 | -1.02 | 24.61 | 24.76 | 24.12 | 1851177 |
| 1718145600 | 24.47 | -0.66 | -2.63 | 24.44 | 24.55 | 24.285 | 1660610 |
| 1718059200 | 25.13 | 0.01 | 0.04 | 25.17 | 25.1774 | 24.95 | 1224345 |
| 1717800000 | 25.12 | -0.7 | -2.71 | 25.25 | 25.46 | 25.06 | 2501720 |
| 1717713600 | 25.82 | 0.32 | 1.25 | 25.34 | 25.83 | 25.305 | 2575371 |
| 1717627200 | 25.5 | -0.33 | -1.28 | 25.47 | 25.57 | 25.275 | 2279453 |
| 1717540800 | 25.83 | -0.89 | -3.33 | 26.03 | 26.05 | 25.82 | 2030840 |
| 1717454400 | 26.72 | 0.23 | 0.87 | 26.42 | 26.725 | 26.39 | 2746522 |
| 1717195200 | 26.49 | 0.55 | 2.12 | 26.14 | 26.51 | 26.0001 | 1397511 |
| 1717108800 | 25.94 | 0.91 | 3.64 | 25.65 | 25.97 | 25.64 | 1310714 |
| 1717022400 | 25.03 | -0.76 | -2.95 | 24.9 | 25.165 | 24.88 | 1704466 |
| 1716936000 | 25.79 | 0.02 | 0.08 | 25.96 | 26.05 | 25.73 | 1004276 |
| 1716590400 | 25.77 | 0.23 | 0.90 | 25.82 | 25.89 | 25.71 | 744309 |
| 1716504000 | 25.54 | -0.27 | -1.05 | 25.84 | 25.88 | 25.42 | 623188 |
| 1716417600 | 25.81 | -0.38 | -1.45 | 25.68 | 25.975 | 25.59 | 814652 |
| 1716331200 | 26.19 | 0.07 | 0.27 | 26.04 | 26.22 | 25.97 | 999840 |
| 1716244800 | 26.12 | -0.32 | -1.21 | 26.35 | 26.38 | 26.09 | 849954 |
| 1715985600 | 26.44 | 0.04 | 0.15 | 26.28 | 26.465 | 26.2 | 830511 |
| 1715899200 | 26.4 | 0.49 | 1.89 | 26.46 | 26.49 | 26.245 | 1964275 |
| 1715812800 | 25.91 | -0.07 | -0.27 | 26.06 | 26.12 | 25.76 | 1132929 |
| 1715726400 | 25.98 | 0.26 | 1.01 | 26.17 | 26.17 | 25.925 | 1373329 |
| 1715640000 | 25.72 | 0.2 | 0.78 | 25.79 | 25.8303 | 25.68 | 1228721 |
| 1715380800 | 25.52 | 0.03 | 0.12 | 25.92 | 25.985 | 25.48 | 1631323 |
| 1715294400 | 25.49 | 0.11 | 0.43 | 25.37 | 25.59 | 25.345 | 1151042 |
| 1715208000 | 25.38 | -0.28 | -1.09 | 25.32 | 25.43 | 25.235 | 1044314 |
| 1715121600 | 25.66 | -0.35 | -1.35 | 25.6 | 25.85 | 25.49 | 1262532 |
| 1715035200 | 26.01 | -0.21 | -0.80 | 26.54 | 26.55 | 25.99 | 2149467 |
| 1714776000 | 26.22 | 0.15 | 0.58 | 26.32 | 26.37 | 26.13 | 1449631 |
| 1714689600 | 26.07 | 1 | 3.99 | 25.66 | 26.28 | 25.548 | 3782741 |
| 1714603200 | 25.07 | 0.06 | 0.24 | 25.045 | 25.565 | 24.995 | 1828031 |
| 1714516800 | 25.01 | -0.74 | -2.87 | 25.3 | 25.35 | 25.01 | 1171568 |
| 1714430400 | 25.75 | 0.38 | 1.50 | 25.5 | 25.86 | 25.455 | 1157267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
