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 | 0.16 | 0.732936326157 | 21.83 | 22.71 | 21.59 | 4799539 | 22.02316048 | CS |
| 4 | -0.58 | -2.56978289765 | 22.57 | 23.045 | 20.63 | 5555819 | 21.86011997 | CS |
| 12 | -0.11 | -0.497737556561 | 22.1 | 23.26 | 20.63 | 5362831 | 22.20473652 | CS |
| 26 | 3.29 | 17.5935828877 | 18.7 | 23.26 | 18.67 | 4914138 | 21.49227157 | CS |
| 52 | 10.4 | 89.7325280414 | 11.59 | 23.26 | 10.78 | 4887108 | 18.62408744 | CS |
| 156 | 3.9 | 21.5588723051 | 18.09 | 23.26 | 10.52 | 2985330 | 17.15641722 | CS |
| 260 | 2.76 | 14.352574103 | 19.23 | 23.26 | 10.52 | 2589271 | 17.34230407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 21.99 | -0.25 | -1.12 | 22.25 | 22.3 | 21.97 | 4718876 |
| 1732750800 | 22.24 | -0.08 | -0.36 | 22.43 | 22.71 | 22.19 | 4640121 |
| 1732664400 | 22.32 | 0.34 | 1.55 | 21.96 | 22.38 | 21.94 | 3306187 |
| 1732578000 | 21.98 | 0.36 | 1.67 | 21.785 | 22.1 | 21.78 | 6934407 |
| 1732318800 | 21.62 | -0.09 | -0.41 | 21.86 | 21.95 | 21.59 | 4179709 |
| 1732232400 | 21.71 | 0.28 | 1.31 | 21.32 | 21.82 | 21.315 | 3812898 |
| 1732146000 | 21.43 | 0.03 | 0.14 | 21.23 | 21.64 | 21.23 | 4855979 |
| 1732059600 | 21.4 | 0.53 | 2.54 | 20.835 | 21.52 | 20.82 | 5042653 |
| 1731973200 | 20.87 | 0.01 | 0.05 | 20.85 | 20.88 | 20.63 | 5303255 |
| 1731714000 | 20.86 | -0.39 | -1.84 | 21.2 | 21.27 | 20.78 | 7077363 |
| 1731627600 | 21.25 | -0.4 | -1.85 | 21.5 | 21.52 | 21.235 | 6125504 |
| 1731541200 | 21.65 | -0.14 | -0.64 | 22.05 | 22.2 | 21.64 | 6861910 |
| 1731454800 | 21.79 | -0.56 | -2.51 | 22.27 | 22.38 | 21.75 | 5053049 |
| 1731368400 | 22.35 | -0.41 | -1.80 | 22.74 | 22.83 | 22.3 | 4067424 |
| 1731109200 | 22.76 | 0.2 | 0.89 | 22.64 | 23.045 | 22.64 | 3872397 |
| 1731022800 | 22.56 | 0.23 | 1.03 | 22.3 | 22.65 | 22.21 | 6252452 |
| 1730936400 | 22.33 | -0.18 | -0.80 | 22.583 | 22.65 | 22.025 | 12042496 |
| 1730850000 | 22.51 | 0.52 | 2.36 | 21.845 | 22.56 | 21.8075 | 4948377 |
| 1730763600 | 21.99 | 0.01 | 0.05 | 21.76 | 22.125 | 21.73 | 4244819 |
| 1730500800 | 21.98 | -0.47 | -2.09 | 22.57 | 22.79 | 21.98 | 5958301 |
| 1730414400 | 22.45 | -0.27 | -1.19 | 22.55 | 22.88 | 22.44 | 8870896 |
| 1730328000 | 22.72 | 0.2 | 0.89 | 22.56 | 22.92 | 22.545 | 6918706 |
| 1730241600 | 22.52 | -0.07 | -0.31 | 22.475 | 22.59 | 22.265 | 7305749 |
| 1730155200 | 22.59 | 0.3 | 1.35 | 22.52 | 22.755 | 22.19 | 9410777 |
| 1729896000 | 22.29 | -0.71 | -3.09 | 22.66 | 23.12 | 22.29 | 8802302 |
| 1729809600 | 23 | -0.12 | -0.52 | 23.05 | 23.26 | 22.875 | 8082802 |
| 1729723200 | 23.12 | 0.69 | 3.08 | 22.42 | 23.145 | 22.42 | 7180437 |
| 1729636800 | 22.43 | 0.25 | 1.13 | 22.12 | 22.555 | 22.07 | 4167226 |
| 1729550400 | 22.18 | -0.46 | -2.03 | 22.76 | 22.85 | 22.16 | 4221878 |
| 1729291200 | 22.64 | 0.33 | 1.48 | 22.4 | 22.65 | 22.18 | 3709155 |
| 1729204800 | 22.31 | -0.38 | -1.67 | 22.56 | 22.64 | 22.29 | 3237688 |
| 1729118400 | 22.69 | 0.37 | 1.66 | 22.38 | 22.7 | 22.33 | 4384801 |
| 1729032000 | 22.32 | 0.44 | 2.01 | 22 | 22.55 | 21.98 | 3609640 |
| 1728945600 | 21.88 | 0.21 | 0.97 | 21.64 | 21.96 | 21.57 | 2982977 |
| 1728686400 | 21.67 | 0.17 | 0.79 | 21.61 | 21.74 | 21.55 | 3432796 |
| 1728600000 | 21.5 | -0.28 | -1.29 | 21.655 | 21.805 | 21.365 | 4616144 |
| 1728513600 | 21.78 | -0.04 | -0.18 | 21.81 | 21.95 | 21.65 | 2774548 |
| 1728427200 | 21.82 | -0.19 | -0.86 | 22.09 | 22.09 | 21.68 | 2413431 |
| 1728340800 | 22.01 | -0.11 | -0.50 | 22 | 22.09 | 21.865 | 2536255 |
| 1728081600 | 22.12 | -0.1 | -0.45 | 22.115 | 22.225 | 21.99 | 3290330 |
| 1727995200 | 22.22 | -0.12 | -0.54 | 22.24 | 22.29 | 22.065 | 4810402 |
| 1727908800 | 22.34 | -0.33 | -1.46 | 22.32 | 22.51 | 22.16 | 2975887 |
| 1727822400 | 22.67 | -0.2 | -0.87 | 22.97 | 22.97 | 22.445 | 4136084 |
| 1727735520 | 22.87 | 0.27 | 1.19 | 22.5 | 22.89 | 22.41 | 6657666 |
| 1727476800 | 22.6 | 0.1 | 0.44 | 22.68 | 22.76 | 22.54 | 5217433 |
| 1727390400 | 22.5 | -0.3 | -1.32 | 22.92 | 22.99 | 22.38 | 3513712 |
| 1727304000 | 22.8 | 0.03 | 0.13 | 22.85 | 23.14 | 22.74 | 6715180 |
| 1727217600 | 22.77 | 0.2 | 0.89 | 22.56 | 22.9651 | 22.39 | 3771583 |
| 1727131200 | 22.57 | 0.56 | 2.54 | 22.14 | 22.59 | 22.02 | 4436536 |
| 1726872000 | 22.01 | 0.11 | 0.50 | 21.76 | 22.01 | 21.7 | 11123811 |
| 1726785600 | 21.9 | -0.22 | -0.99 | 22.355 | 22.355 | 21.89 | 5373313 |
| 1726699200 | 22.12 | 0.18 | 0.82 | 21.94 | 22.5 | 21.94 | 4484491 |
| 1726612800 | 21.94 | -0.47 | -2.10 | 22.39 | 22.405 | 21.91 | 8188234 |
| 1726526400 | 22.41 | -0.17 | -0.75 | 22.75 | 22.79 | 22.375 | 4398354 |
| 1726267200 | 22.58 | 0.17 | 0.76 | 22.53 | 22.61 | 22.37 | 8187135 |
| 1726180800 | 22.41 | 0.26 | 1.17 | 22.17 | 22.445 | 22.09 | 3561593 |
| 1726094400 | 22.15 | -0.07 | -0.32 | 22.02 | 22.235 | 21.785 | 4647020 |
| 1726008000 | 22.22 | 0.09 | 0.41 | 22.24 | 22.29 | 22.055 | 4907364 |
| 1725921600 | 22.13 | 0.14 | 0.64 | 21.98 | 22.235 | 21.98 | 5985736 |
| 1725662400 | 21.99 | -0.1 | -0.45 | 22.1 | 22.14 | 21.73 | 4539364 |
| 1725576000 | 22.09 | -0.09 | -0.41 | 22.28 | 22.5601 | 22.05 | 4112902 |
| 1725489600 | 22.18 | -0.02 | -0.09 | 22.25 | 22.405 | 22.11 | 5290267 |
| 1725403200 | 22.2 | -0.08 | -0.36 | 22.23 | 22.315 | 22.07 | 7371103 |
| 1725057600 | 22.28 | 0.15 | 0.68 | 22.23 | 22.495 | 22.095 | 10246673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
