News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.265957446809 | 22.56 | 22.91 | 22.015 | 969489 | 22.43323372 | CS |
| 4 | -0.33 | -1.44546649146 | 22.83 | 23.87 | 22.015 | 956574 | 23.05171746 | CS |
| 12 | 0.34 | 1.53429602888 | 22.16 | 23.87 | 21.87 | 1092415 | 22.83919865 | CS |
| 26 | -0.49 | -2.1313614615 | 22.99 | 26.12 | 21.2 | 1179301 | 23.23993777 | CS |
| 52 | 0.86 | 3.9741219963 | 21.64 | 26.12 | 19.64 | 1221191 | 22.6837429 | CS |
| 156 | -2.31 | -9.3107617896 | 24.81 | 30.16 | 19.64 | 1472577 | 25.46874658 | CS |
| 260 | 0.11 | 0.491290754801 | 22.39 | 30.16 | 16.95 | 1346642 | 24.56052669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 22.62 | -0.07 | -0.31 | 22.75 | 22.91 | 22.6 | 717940 |
| 1728427200 | 22.69 | 0.29 | 1.29 | 22.46 | 22.82 | 22.39 | 1234528 |
| 1728340800 | 22.4 | 0 | 0.00 | 22.39 | 22.505 | 22.19 | 780007 |
| 1728081600 | 22.4 | 0.31 | 1.40 | 22.06 | 22.4 | 22.015 | 970254 |
| 1727995200 | 22.09 | -0.57 | -2.52 | 22.56 | 22.59 | 22.03 | 1144714 |
| 1727908800 | 22.66 | -0.21 | -0.92 | 22.78 | 22.8 | 22.56 | 902016 |
| 1727822400 | 22.87 | -0.2 | -0.87 | 23.04 | 23.2 | 22.865 | 882629 |
| 1727736000 | 23.07 | -0.18 | -0.77 | 23.34 | 23.41 | 22.94 | 702429 |
| 1727476800 | 23.25 | 0.16 | 0.69 | 23.25 | 23.41 | 23.11 | 728447 |
| 1727390400 | 23.09 | 0.16 | 0.70 | 22.89 | 23.31 | 22.89 | 1315837 |
| 1727304000 | 22.93 | -0.01 | -0.04 | 23 | 23.09 | 22.89 | 713624 |
| 1727217600 | 22.94 | -0.21 | -0.91 | 23.15 | 23.22 | 22.9 | 642393 |
| 1727131200 | 23.15 | -0.29 | -1.24 | 23.42 | 23.47 | 23.14 | 759040 |
| 1726872000 | 23.44 | -0.33 | -1.39 | 23.82 | 23.8495 | 23.44 | 2111560 |
| 1726785600 | 23.77 | 0.05 | 0.21 | 23.74 | 23.87 | 23.61 | 1134253 |
| 1726699200 | 23.72 | 0.04 | 0.17 | 23.59 | 23.87 | 23.59 | 795955 |
| 1726612800 | 23.68 | 0.06 | 0.25 | 23.62 | 23.84 | 23.58 | 1071151 |
| 1726526400 | 23.62 | 0.45 | 1.94 | 23.32 | 23.73 | 23.32 | 1043784 |
| 1726267200 | 23.17 | 0.3 | 1.31 | 22.55 | 23.17 | 22.54 | 748668 |
| 1726180800 | 22.87 | 0.04 | 0.18 | 22.83 | 22.925 | 22.65 | 732242 |
| 1726094400 | 22.83 | -0.5 | -2.14 | 23.24 | 23.3 | 22.71 | 961741 |
| 1726008000 | 23.33 | -0.14 | -0.60 | 23.5 | 23.71 | 23.33 | 1142194 |
| 1725921600 | 23.47 | 0.03 | 0.13 | 23.38 | 23.585 | 23.32 | 1354334 |
| 1725662400 | 23.44 | -0.23 | -0.97 | 23.43 | 23.65 | 23.3434 | 831680 |
| 1725576000 | 23.67 | 0.28 | 1.20 | 23.5 | 23.84 | 23.4955 | 1114025 |
| 1725489600 | 23.39 | 0.24 | 1.04 | 23.16 | 23.45 | 23.15 | 952637 |
| 1725403200 | 23.15 | -0.09 | -0.39 | 23.26 | 23.3925 | 23.09 | 1101665 |
| 1725057600 | 23.24 | 0.38 | 1.66 | 22.93 | 23.29 | 22.93 | 1313340 |
| 1724971200 | 22.86 | -0.19 | -0.82 | 23.09 | 23.09 | 22.77 | 743486 |
| 1724884800 | 23.05 | 0.26 | 1.14 | 22.79 | 23.05 | 22.71 | 1047215 |
| 1724798400 | 22.79 | -0.24 | -1.04 | 23.1 | 23.14 | 22.685 | 916522 |
| 1724712000 | 23.03 | -0.02 | -0.09 | 23.16 | 23.36 | 22.99 | 822666 |
| 1724452800 | 23.05 | 0.23 | 1.01 | 22.95 | 23.13 | 22.84 | 737742 |
| 1724366400 | 22.82 | -0.25 | -1.08 | 23.26 | 23.26 | 22.775 | 1074360 |
| 1724280000 | 23.07 | -0.07 | -0.30 | 23.2 | 23.38 | 23.06 | 969100 |
| 1724193600 | 23.14 | 0.13 | 0.56 | 23 | 23.15 | 22.8721 | 1510433 |
| 1724107200 | 23.01 | 0.3 | 1.32 | 22.81 | 23.11 | 22.62 | 977803 |
| 1723848000 | 22.71 | 0.05 | 0.22 | 22.74 | 22.96 | 22 | 1827934 |
| 1723761600 | 22.66 | -0.07 | -0.31 | 22.85 | 22.8857 | 22.63 | 1545301 |
| 1723675200 | 22.73 | 0.11 | 0.49 | 22.67 | 22.79 | 22.56 | 1185729 |
| 1723588800 | 22.62 | 0.32 | 1.43 | 22.43 | 22.63 | 22.23 | 976979 |
| 1723502400 | 22.3 | -0.48 | -2.11 | 22.7 | 22.7 | 22.24 | 1065044 |
| 1723243200 | 22.78 | 0.03 | 0.13 | 22.7 | 22.78 | 22.5301 | 869254 |
| 1723156800 | 22.75 | 0.25 | 1.11 | 22.4 | 22.79 | 22.25 | 910469 |
| 1723070400 | 22.5 | -0.07 | -0.31 | 22.55 | 22.82 | 22.43 | 718763 |
| 1722984000 | 22.57 | 0.29 | 1.30 | 22.35 | 22.74 | 22.25 | 1396586 |
| 1722897600 | 22.28 | -0.77 | -3.34 | 22.96 | 23.25 | 22.26 | 1257299 |
| 1722638400 | 23.05 | 0.38 | 1.68 | 22.7 | 23.1 | 22.66 | 1188532 |
| 1722552000 | 22.67 | 0.15 | 0.67 | 22.56 | 22.71 | 22.39 | 1872608 |
| 1722465600 | 22.52 | -0.19 | -0.84 | 22.68 | 22.82 | 22.47 | 1726023 |
| 1722379200 | 22.71 | 0.43 | 1.93 | 22.14 | 22.76 | 22.14 | 1477044 |
| 1722292800 | 22.28 | -0.09 | -0.40 | 22.3 | 22.365 | 21.89 | 1501314 |
| 1722033600 | 22.37 | 0.1 | 0.45 | 22.32 | 22.58 | 22.275 | 1045464 |
| 1721947200 | 22.27 | 0.25 | 1.14 | 22.05 | 22.43 | 21.985 | 1199521 |
| 1721860800 | 22.02 | 0.07 | 0.32 | 21.96 | 22.1 | 21.87 | 1858825 |
| 1721774400 | 21.95 | -0.26 | -1.17 | 22.21 | 22.21 | 21.89 | 1001980 |
| 1721688000 | 22.21 | -0.22 | -0.98 | 22.43 | 22.44 | 22.02 | 1442238 |
| 1721428800 | 22.43 | -0.11 | -0.49 | 22.59 | 22.595 | 22.18 | 785486 |
| 1721342400 | 22.54 | -0.02 | -0.09 | 22.16 | 22.845 | 22.15 | 897690 |
| 1721256000 | 22.56 | 0.63 | 2.87 | 21.94 | 22.66 | 21.9302 | 1200820 |
| 1721169600 | 21.93 | 0.44 | 2.05 | 21.55 | 22.06 | 21.49 | 1130118 |
| 1721083200 | 21.49 | 0.04 | 0.19 | 21.94 | 21.94 | 21.37 | 1067880 |
| 1720824000 | 21.45 | -0.17 | -0.79 | 21.76 | 21.81 | 21.44 | 969184 |
| 1720737600 | 21.62 | 0.18 | 0.84 | 21.42 | 21.685 | 21.2 | 829474 |
| 1720651200 | 21.44 | -0.07 | -0.33 | 21.39 | 21.52 | 21.34 | 1133456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
