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 | -1.04 | -4.35693338919 | 23.87 | 24.44 | 22.59 | 63327 | 23.65052998 | CS |
| 4 | 0.77 | 3.49048050771 | 22.06 | 24.44 | 21.85 | 63982 | 23.12205828 | CS |
| 12 | 1.42 | 6.63241475946 | 21.41 | 24.44 | 21.27 | 77637 | 22.78370929 | CS |
| 26 | 0.1 | 0.439947206335 | 22.73 | 30.59 | 20.56 | 111856 | 24.88338997 | CS |
| 52 | -2.21 | -8.82587859425 | 25.04 | 30.59 | 17.94 | 77988 | 23.89555359 | CS |
| 156 | 0.03 | 0.131578947368 | 22.8 | 37.64 | 17.67 | 68305 | 24.36694291 | CS |
| 260 | -23.17 | -50.3695652174 | 46 | 47.46 | 17.67 | 66776 | 27.45711633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 22.83 | 0.04 | 0.18 | 22.8 | 23.38 | 22.8 | 33826 |
| 1721342400 | 22.79 | -0.17 | -0.74 | 22.84 | 23.09 | 22.59 | 17249 |
| 1721256000 | 22.96 | -0.19 | -0.82 | 23.09 | 23.35 | 22.95 | 35947 |
| 1721169600 | 23.15 | -0.91 | -3.78 | 24.09 | 24.44 | 23.05 | 85102 |
| 1721083200 | 24.06 | -0.1 | -0.41 | 24.07 | 24.2 | 23.65 | 85960 |
| 1720824000 | 24.16 | 0.43 | 1.81 | 23.87 | 24.16 | 23.65 | 92378 |
| 1720737600 | 23.73 | -0.19 | -0.79 | 23.97 | 24.36 | 23.43 | 84250 |
| 1720651200 | 23.92 | 0.38 | 1.61 | 23.66 | 23.97 | 23.54 | 110990 |
| 1720564800 | 23.54 | 0.57 | 2.48 | 22.81 | 23.59 | 22.81 | 105576 |
| 1720478400 | 22.97 | 0.65 | 2.91 | 22.29 | 23.07 | 22.08 | 166806 |
| 1720219200 | 22.32 | -0.2 | -0.89 | 22.46 | 22.49 | 22.25 | 28508 |
| 1720040640 | 22.52 | 0.14 | 0.63 | 22.38 | 22.68 | 22.36 | 16017 |
| 1719960000 | 22.38 | 0 | 0.00 | 22.25 | 22.57 | 22.25 | 31544 |
| 1719873600 | 22.38 | 0.07 | 0.31 | 22.56 | 22.56 | 22.1867 | 63236 |
| 1719614400 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 0 |
| 1719528000 | 22.31 | 0.28 | 1.27 | 22.05 | 22.33 | 21.85 | 55569 |
| 1719441600 | 22.03 | -0.22 | -0.99 | 22.09 | 22.34 | 21.86 | 75940 |
| 1719355200 | 22.25 | -0.01 | -0.04 | 22.25 | 22.29 | 21.99 | 14745 |
| 1719268800 | 22.26 | 0.18 | 0.82 | 22.2 | 22.48 | 22.05 | 17712 |
| 1719009600 | 22.08 | -0.13 | -0.59 | 22.06 | 22.19 | 22 | 64154 |
| 1718923200 | 22.21 | -0.23 | -1.02 | 22.32 | 22.4199 | 22.05 | 49478 |
| 1718750400 | 22.44 | -0.24 | -1.06 | 22.54 | 22.7 | 22.35 | 43897 |
| 1718664000 | 22.68 | 0.5 | 2.25 | 22.29 | 22.72 | 22.18 | 26639 |
| 1718404800 | 22.18 | -0.12 | -0.54 | 22.23 | 22.24 | 21.91 | 69793 |
| 1718318400 | 22.3 | -0.04 | -0.18 | 22.21 | 22.48 | 22.12 | 17658 |
| 1718232000 | 22.34 | 0.05 | 0.22 | 22.32 | 22.71 | 22.165 | 50511 |
| 1718145600 | 22.29 | -0.17 | -0.76 | 22.27 | 22.49 | 22.115 | 44250 |
| 1718059200 | 22.46 | 0.25 | 1.13 | 22.34 | 22.54 | 22.04 | 25100 |
| 1717800000 | 22.21 | -0.55 | -2.42 | 22.84 | 22.84 | 22.15 | 22233 |
| 1717713600 | 22.76 | -0.06 | -0.26 | 22.81 | 22.94 | 22.51 | 47315 |
| 1717627200 | 22.82 | 0.29 | 1.29 | 22.45 | 23 | 22.39 | 46394 |
| 1717540800 | 22.53 | -0.92 | -3.92 | 23.24 | 23.24 | 22.5 | 103520 |
| 1717454400 | 23.45 | -0.62 | -2.58 | 24 | 24.05 | 23.4 | 127855 |
| 1717195200 | 24.07 | 1.23 | 5.39 | 22.77 | 24.41 | 22.75 | 413601 |
| 1717108800 | 22.84 | 0.26 | 1.15 | 22.46 | 22.84 | 22.275 | 69824 |
| 1717022400 | 22.58 | 0.14 | 0.62 | 22.32 | 22.67 | 21.98 | 45874 |
| 1716936000 | 22.44 | -0.15 | -0.66 | 22.62 | 22.79 | 22.25 | 17946 |
| 1716590400 | 22.59 | 0.35 | 1.57 | 22.25 | 22.6 | 22.08 | 37182 |
| 1716504000 | 22.24 | -0.24 | -1.07 | 22.44 | 22.49 | 22.01 | 32184 |
| 1716417600 | 22.48 | -0.48 | -2.09 | 22.96 | 23.07 | 22.47 | 36115 |
| 1716331200 | 22.96 | -0.12 | -0.52 | 23.02 | 23.19 | 22.84 | 25100 |
| 1716244800 | 23.08 | -0.18 | -0.77 | 23.29 | 23.47 | 23.005 | 44717 |
| 1715985600 | 23.26 | -0.44 | -1.86 | 23.51 | 23.88 | 23.13 | 67315 |
| 1715899200 | 23.7 | 0.3 | 1.28 | 23.61 | 24.16 | 23.48 | 95283 |
| 1715812800 | 23.4 | 1.68 | 7.73 | 22 | 23.49 | 21.83 | 179971 |
| 1715726400 | 21.72 | -1.25 | -5.44 | 22.95 | 23.17 | 21.56 | 280133 |
| 1715640000 | 22.97 | 0.17 | 0.75 | 22.87 | 23.3785 | 22.63 | 105939 |
| 1715380800 | 22.8 | -0.16 | -0.70 | 22.96 | 23.205 | 22.78 | 96626 |
| 1715294400 | 22.96 | 0.01 | 0.04 | 22.95 | 23.2 | 22.9 | 124964 |
| 1715208000 | 22.95 | 0.84 | 3.80 | 22.01 | 22.95 | 21.94 | 126673 |
| 1715121600 | 22.11 | 0.11 | 0.50 | 21.99 | 22.36 | 21.99 | 59551 |
| 1715035200 | 22 | 0.35 | 1.62 | 21.74 | 22.11 | 21.74 | 28405 |
| 1714776000 | 21.65 | -0.01 | -0.05 | 21.65 | 21.78 | 21.5 | 107298 |
| 1714689600 | 21.66 | 0.11 | 0.51 | 21.5 | 21.79 | 21.5 | 41979 |
| 1714603200 | 21.55 | 0.23 | 1.08 | 21.5 | 21.9 | 21.33 | 66367 |
| 1714516800 | 21.32 | -0.68 | -3.09 | 22 | 22.13 | 21.27 | 143422 |
| 1714430400 | 22 | 0.37 | 1.71 | 21.59 | 22.31 | 21.59 | 145559 |
| 1714171200 | 21.63 | 0.15 | 0.70 | 21.41 | 21.8 | 21.41 | 129292 |
| 1714084800 | 21.48 | -0.48 | -2.19 | 21.88 | 22.055 | 21.47 | 63802 |
| 1713998400 | 21.96 | 0.04 | 0.18 | 21.98 | 22.1 | 21.7801 | 87651 |
| 1713912000 | 21.92 | 0.09 | 0.41 | 21.85 | 22.22 | 21.75 | 268977 |
| 1713825600 | 21.83 | 0.57 | 2.68 | 21.34 | 21.83 | 21.09 | 99242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
