News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 3.40073529412 | 21.76 | 23.14 | 21.7 | 5912164 | 22.4287155 | CS |
| 4 | 0.27 | 1.21457489879 | 22.23 | 23.14 | 21.7 | 5857747 | 22.25550862 | CS |
| 12 | 2.98 | 15.2663934426 | 19.52 | 23.14 | 19.41 | 4850745 | 21.69202612 | CS |
| 26 | 4.75 | 26.7605633803 | 17.75 | 23.14 | 17.7 | 4859121 | 20.27475133 | CS |
| 52 | 10.45 | 86.7219917012 | 12.05 | 23.14 | 10.52 | 4477102 | 17.05395414 | CS |
| 156 | 4.17 | 22.7495908347 | 18.33 | 23.14 | 10.52 | 2776590 | 16.64363276 | CS |
| 260 | 4.7 | 26.404494382 | 17.8 | 23.14 | 10.52 | 2454651 | 16.99696968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22.34 | 22.42 | 21.89 | 5442477 |
| 1726699200 | 22.12 | 0.18 | 0.82 | 21.94 | 22.5 | 21.895 | 4509897 |
| 1726612800 | 21.94 | -0.47 | -2.10 | 22.38 | 22.44 | 21.91 | 8241823 |
| 1726526400 | 22.41 | -0.17 | -0.75 | 22.75 | 22.79 | 22.375 | 4436481 |
| 1726267200 | 22.58 | 0.17 | 0.76 | 22.53 | 22.61 | 22.37 | 8213648 |
| 1726180800 | 22.41 | 0.26 | 1.17 | 22.13 | 22.445 | 22.09 | 3601763 |
| 1726094400 | 22.15 | -0.07 | -0.32 | 22.02 | 22.235 | 21.785 | 4647020 |
| 1726008000 | 22.22 | 0.09 | 0.41 | 22.22 | 22.29 | 22.055 | 4941270 |
| 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 | 4573575 |
| 1725576000 | 22.09 | -0.09 | -0.41 | 22.36 | 22.5601 | 22.05 | 4152936 |
| 1725489600 | 22.18 | -0.02 | -0.09 | 22.25 | 22.405 | 22.11 | 5290267 |
| 1725403200 | 22.2 | -0.08 | -0.36 | 22.11 | 22.315 | 22.07 | 7452813 |
| 1725057600 | 22.28 | 0.15 | 0.68 | 22.23 | 22.495 | 22.095 | 10246673 |
| 1724971200 | 22.13 | 0.09 | 0.41 | 22.04 | 22.16 | 21.6556 | 7087981 |
| 1724884800 | 22.04 | -0.24 | -1.08 | 22.26 | 22.26 | 21.92 | 4730969 |
| 1724798400 | 22.28 | -0.21 | -0.93 | 22.3 | 22.45 | 22.165 | 4857729 |
| 1724712000 | 22.49 | 0.03 | 0.13 | 22.55 | 22.665 | 22.425 | 2919053 |
| 1724452800 | 22.46 | 0.34 | 1.54 | 22.2 | 22.57 | 22.125 | 2741692 |
| 1724366400 | 22.12 | 0.23 | 1.05 | 21.92 | 22.1975 | 21.85 | 4184722 |
| 1724280000 | 21.89 | 0.09 | 0.41 | 21.85 | 21.935 | 21.6501 | 2114688 |
| 1724193600 | 21.8 | 0.1 | 0.46 | 21.67 | 21.85 | 21.56 | 2902567 |
| 1724107200 | 21.7 | 0.22 | 1.02 | 21.51 | 21.72 | 21.49 | 3134059 |
| 1723848000 | 21.48 | -0.1 | -0.46 | 21.56 | 21.625 | 21.37 | 2828363 |
| 1723761600 | 21.58 | -0.21 | -0.96 | 21.81 | 21.855 | 21.535 | 4583909 |
| 1723675200 | 21.79 | -0.15 | -0.68 | 21.97 | 21.995 | 21.75 | 2667207 |
| 1723588800 | 21.94 | 0.42 | 1.95 | 21.78 | 22.03 | 21.67 | 3926503 |
| 1723502400 | 21.52 | -0.11 | -0.51 | 21.55 | 21.62 | 21.32 | 3423262 |
| 1723243200 | 21.63 | 0.22 | 1.03 | 21.49 | 21.685 | 21.32 | 2727708 |
| 1723156800 | 21.41 | 0.18 | 0.85 | 21.19 | 21.48 | 21.19 | 3178809 |
| 1723070400 | 21.23 | -0.15 | -0.70 | 21.51 | 21.755 | 21.195 | 3757293 |
| 1722984000 | 21.38 | 0.64 | 3.09 | 20.72 | 21.57 | 20.65 | 5267831 |
| 1722897600 | 20.74 | -0.8 | -3.71 | 20.69 | 21.145 | 20.45 | 6766946 |
| 1722638400 | 21.54 | -0.19 | -0.87 | 21.62 | 21.955 | 21.335 | 5659379 |
| 1722552000 | 21.73 | -0.09 | -0.41 | 22.04 | 22.12 | 21.51 | 4471023 |
| 1722465600 | 21.82 | -0.02 | -0.09 | 21.79 | 22.19 | 21.75 | 7093322 |
| 1722379200 | 21.84 | -0.01 | -0.05 | 21.87 | 21.99 | 21.62 | 7926654 |
| 1722292800 | 21.85 | -0.05 | -0.23 | 21.88 | 22 | 21.645 | 5210607 |
| 1722033600 | 21.9 | 1.14 | 5.49 | 21.9 | 22.015 | 20.94 | 8948235 |
| 1721947200 | 20.76 | 0 | 0.00 | 20.89 | 21.185 | 20.745 | 5278662 |
| 1721860800 | 20.76 | -0.26 | -1.24 | 21.05 | 21.31 | 20.74 | 5143423 |
| 1721774400 | 21.02 | 0.01 | 0.05 | 20.94 | 21.17 | 20.9 | 5270428 |
| 1721688000 | 21.01 | 0.11 | 0.53 | 20.83 | 21.05 | 20.73 | 3594328 |
| 1721428800 | 20.9 | -0.03 | -0.14 | 20.99 | 20.99 | 20.77 | 3158856 |
| 1721342400 | 20.93 | -0.21 | -0.99 | 21.05 | 21.42 | 20.875 | 2487501 |
| 1721256000 | 21.14 | 0.06 | 0.28 | 21.07 | 21.35 | 21.0609 | 3341154 |
| 1721169600 | 21.08 | 0.42 | 2.03 | 20.75 | 21.08 | 20.62 | 4990935 |
| 1721083200 | 20.66 | 0.12 | 0.58 | 20.6 | 20.7 | 20.485 | 3915426 |
| 1720824000 | 20.54 | 0.2 | 0.98 | 20.52 | 20.65 | 20.34 | 3850031 |
| 1720737600 | 20.34 | 0.52 | 2.62 | 20.18 | 20.53 | 20.1 | 7501518 |
| 1720651200 | 19.82 | 0.18 | 0.92 | 19.82 | 19.82 | 19.655 | 3411279 |
| 1720564800 | 19.64 | 0.01 | 0.05 | 19.51 | 19.8 | 19.505 | 2843110 |
| 1720478400 | 19.63 | -0.1 | -0.51 | 19.8 | 19.875 | 19.57 | 4478823 |
| 1720219200 | 19.73 | 0.25 | 1.28 | 19.52 | 19.81 | 19.41 | 2520770 |
| 1720040640 | 19.48 | -0.05 | -0.26 | 19.63 | 19.67 | 19.41 | 2592382 |
| 1719960000 | 19.53 | 0.06 | 0.31 | 19.48 | 19.64 | 19.35 | 3373780 |
| 1719873600 | 19.47 | 0.23 | 1.20 | 19.6 | 19.68 | 19.23 | 3255371 |
| 1719614400 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 0 |
| 1719528000 | 19.24 | -0.13 | -0.67 | 19.41 | 19.41 | 18.91 | 5011797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
