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 | 0.84 | 3.70697263901 | 22.66 | 23.48 | 22.59 | 57340 | 23.07505656 | CS |
| 4 | -0.04 | -0.16992353441 | 23.54 | 23.6588 | 22.141 | 65838 | 22.913467 | CS |
| 12 | 1.93 | 8.94761242466 | 21.57 | 23.6999 | 21.4798 | 79120 | 22.80142752 | CS |
| 26 | 2.8 | 13.5265700483 | 20.7 | 23.6999 | 19.66 | 85271 | 21.54738061 | CS |
| 52 | 5.72 | 32.1709786277 | 17.78 | 23.6999 | 17.6656 | 88041 | 20.3397441 | CS |
| 156 | -0.8 | -3.29218106996 | 24.3 | 26.43 | 16.17 | 74712 | 21.3054254 | CS |
| 260 | -3.65 | -13.4438305709 | 27.15 | 29 | 9.71 | 84109 | 21.25182019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 23.36 | 0.33 | 1.43 | 23.15 | 23.41 | 23 | 91318 |
| 1732146000 | 23.03 | 0.05 | 0.22 | 22.97 | 23.086 | 22.87 | 56014 |
| 1732059600 | 22.98 | -0.01 | -0.04 | 22.85 | 23.1 | 22.7901 | 40562 |
| 1731973200 | 22.99 | 0.22 | 0.97 | 22.82 | 23.1141 | 22.78 | 58517 |
| 1731714000 | 22.77 | 0.12 | 0.53 | 22.59 | 22.89 | 22.59 | 50116 |
| 1731627600 | 22.65 | 0 | 0.00 | 22.6 | 22.75 | 22.6 | 46169 |
| 1731541200 | 22.65 | -0.08 | -0.35 | 22.73 | 22.8899 | 22.53 | 58220 |
| 1731454800 | 22.73 | -0.44 | -1.90 | 22.96 | 22.9786 | 22.6485 | 66728 |
| 1731368400 | 23.17 | -0.01 | -0.04 | 23.16 | 23.25 | 23 | 57270 |
| 1731109200 | 23.18 | 0.26 | 1.13 | 22.99 | 23.2 | 22.895 | 61464 |
| 1731022800 | 22.92 | 0.07 | 0.31 | 22.99 | 22.99 | 22.8 | 88685 |
| 1730936400 | 22.85 | 0.35 | 1.56 | 22.56 | 22.85 | 22.4 | 106604 |
| 1730850000 | 22.5 | 0.28 | 1.26 | 22.28 | 22.578 | 22.2 | 68338 |
| 1730763600 | 22.22 | -0.39 | -1.72 | 22.5 | 22.929 | 22.141 | 75712 |
| 1730500800 | 22.61 | -0.4 | -1.74 | 23.12 | 23.15 | 22.5 | 116445 |
| 1730414400 | 23.01 | -0.1 | -0.43 | 23.2 | 23.36 | 22.96 | 111510 |
| 1730328000 | 23.11 | -0.09 | -0.39 | 23.2 | 23.35 | 23.01 | 49278 |
| 1730241600 | 23.2 | -0.22 | -0.94 | 23.35 | 23.389 | 23.2 | 47237 |
| 1730155200 | 23.42 | 0.05 | 0.21 | 23.52 | 23.7334 | 23.291 | 89473 |
| 1729896000 | 23.37 | -0.06 | -0.26 | 23.54 | 23.6054 | 23.24 | 30174 |
| 1729809600 | 23.43 | 0 | 0.00 | 23.54 | 23.54 | 23.2 | 57455 |
| 1729723200 | 23.43 | -0.13 | -0.55 | 23.43 | 23.47 | 23.292 | 65458 |
| 1729636800 | 23.56 | -0.05 | -0.21 | 23.53 | 23.56 | 23.38 | 34999 |
| 1729550400 | 23.61 | 0.03 | 0.13 | 23.64 | 23.6559 | 23.46 | 48153 |
| 1729291200 | 23.58 | 0.21 | 0.90 | 23.37 | 23.64 | 23.3151 | 51959 |
| 1729204800 | 23.37 | -0.21 | -0.89 | 23.56 | 23.6999 | 23.37 | 67708 |
| 1729118400 | 23.58 | 0.35 | 1.51 | 23.31 | 23.59 | 23.23 | 98879 |
| 1729032000 | 23.23 | -0.04 | -0.17 | 23.37 | 23.3865 | 23.22 | 48250 |
| 1728945600 | 23.27 | 0.14 | 0.61 | 23.1 | 23.3006 | 23.0619 | 56187 |
| 1728686400 | 23.13 | -0.16 | -0.69 | 23.14 | 23.2999 | 23.07 | 38812 |
| 1728600000 | 23.29 | 0.04 | 0.17 | 23.28 | 23.43 | 23.21 | 55262 |
| 1728513600 | 23.25 | -0.04 | -0.17 | 23.31 | 23.39 | 23.1 | 88837 |
| 1728427200 | 23.29 | 0.24 | 1.04 | 23.11 | 23.36 | 23.07 | 143593 |
| 1728340800 | 23.05 | -0.1 | -0.43 | 23.16 | 23.24 | 22.9 | 175800 |
| 1728081600 | 23.15 | -0.14 | -0.60 | 23.25 | 23.25 | 22.98 | 66020 |
| 1727995200 | 23.29 | 0.02 | 0.09 | 23.35 | 23.43 | 23.17 | 77361 |
| 1727908800 | 23.27 | -0.2 | -0.85 | 23.39 | 23.46 | 23.24 | 69871 |
| 1727822400 | 23.47 | 0.25 | 1.08 | 23.14 | 23.5 | 23.01 | 58035 |
| 1727736000 | 23.22 | 0.24 | 1.04 | 23.16 | 23.22 | 22.89 | 114811 |
| 1727476800 | 22.98 | 0.22 | 0.97 | 22.9 | 23.03 | 22.76 | 74401 |
| 1727390400 | 22.76 | -0.07 | -0.31 | 22.78 | 22.87 | 22.7059 | 102808 |
| 1727304000 | 22.83 | -0.09 | -0.39 | 22.9 | 22.92 | 22.73 | 54668 |
| 1727217600 | 22.92 | -0.15 | -0.65 | 23.07 | 23.07 | 22.8 | 93632 |
| 1727131200 | 23.07 | 0.41 | 1.81 | 22.72 | 23.07 | 22.6236 | 89887 |
| 1726872000 | 22.66 | 0.15 | 0.67 | 22.6 | 22.68 | 22.54 | 100717 |
| 1726785600 | 22.51 | -0.13 | -0.57 | 22.61 | 22.6896 | 22.47 | 106345 |
| 1726699200 | 22.64 | -0.03 | -0.13 | 22.68 | 22.73 | 22.605 | 79503 |
| 1726612800 | 22.67 | 0.14 | 0.62 | 22.58 | 22.75 | 22.58 | 104284 |
| 1726526400 | 22.53 | 0.01 | 0.04 | 22.63 | 22.76 | 22.45 | 152267 |
| 1726267200 | 22.52 | 0.13 | 0.58 | 22.4 | 22.5598 | 22.35 | 79806 |
| 1726180800 | 22.39 | 0.12 | 0.54 | 22.29 | 22.44 | 22.19 | 132157 |
| 1726094400 | 22.27 | 0.16 | 0.72 | 22.11 | 22.28 | 22.04 | 115223 |
| 1726008000 | 22.11 | 0.01 | 0.05 | 22.15 | 22.175 | 22.0894 | 83485 |
| 1725921600 | 22.1 | 0.11 | 0.50 | 21.92 | 22.1 | 21.8401 | 91125 |
| 1725662400 | 21.99 | 0.04 | 0.18 | 22 | 22.06 | 21.93 | 134938 |
| 1725576000 | 21.95 | -0.08 | -0.36 | 21.98 | 22.02 | 21.89 | 101448 |
| 1725489600 | 22.03 | 0.24 | 1.10 | 21.78 | 22.2 | 21.6415 | 101521 |
| 1725403200 | 21.79 | 0.14 | 0.65 | 21.66 | 21.895 | 21.66 | 130970 |
| 1725057600 | 21.65 | 0.08 | 0.37 | 21.57 | 21.7 | 21.4798 | 124170 |
| 1724971200 | 21.57 | 0.24 | 1.13 | 21.36 | 21.57 | 21.35 | 138935 |
| 1724884800 | 21.33 | -0.05 | -0.23 | 21.37 | 21.45 | 21.27 | 109019 |
| 1724798400 | 21.38 | -0.05 | -0.23 | 21.43 | 21.4499 | 21.21 | 133449 |
| 1724712000 | 21.43 | 0.1 | 0.47 | 21.44 | 21.5876 | 21.34 | 140281 |
| 1724452800 | 21.33 | 0.08 | 0.38 | 21.31 | 21.45 | 21.125 | 97421 |
| 1724366400 | 21.25 | -0.15 | -0.70 | 21.4 | 21.41 | 21.22 | 75916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
