News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.579322638146 | 22.44 | 22.99 | 22.1921 | 50161 | 22.53068014 | CS |
| 4 | 1 | 4.63606861382 | 21.57 | 23.58 | 21.57 | 55143 | 22.52830562 | CS |
| 12 | -1.29 | -5.40653813915 | 23.86 | 24.175 | 21 | 77337 | 22.2549236 | CS |
| 26 | -2.71 | -10.7199367089 | 25.28 | 29.05 | 21 | 49587 | 23.5818148 | CS |
| 52 | 0 | 0 | 22.57 | 30.39 | 21 | 57951 | 24.34018284 | CS |
| 156 | -13.3 | -37.0783384444 | 35.87 | 39 | 19.02 | 59388 | 25.76453793 | CS |
| 260 | 2.51 | 12.5124626122 | 20.06 | 39 | 15.91 | 73787 | 26.08466768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 22.57 | -0.05 | -0.22 | 22.63 | 22.72 | 22.34 | 58939 |
| 1737762000 | 22.62 | 0.11 | 0.49 | 22.6 | 22.75 | 22.36 | 51697 |
| 1737675600 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1737589200 | 22.51 | 0.06 | 0.27 | 22.99 | 22.99 | 22.32 | 55875 |
| 1737502800 | 22.45 | 0 | 0.00 | 22.44 | 22.575 | 22.1921 | 42911 |
| 1737157200 | 22.45 | -0.45 | -1.97 | 22.77 | 22.85 | 22.28 | 66435 |
| 1737070800 | 22.9 | 0.27 | 1.19 | 22.64 | 23.0499 | 22.45 | 55376 |
| 1736984400 | 22.63 | 0.19 | 0.85 | 22.63 | 22.775 | 22.305 | 95865 |
| 1736898000 | 22.44 | -0.11 | -0.49 | 22.67 | 22.71 | 22.247 | 70666 |
| 1736811600 | 22.55 | 0.18 | 0.80 | 22.29 | 22.85 | 21.7336 | 60571 |
| 1736552400 | 22.37 | -0.29 | -1.28 | 22.41 | 22.5 | 22.07 | 53024 |
| 1736379600 | 22.66 | -0.16 | -0.70 | 22.68 | 22.73 | 22.48 | 49333 |
| 1736293200 | 22.82 | 0.27 | 1.20 | 23.58 | 23.58 | 22.53 | 58591 |
| 1736206800 | 22.55 | -0.02 | -0.09 | 22.62 | 22.7199 | 22.42 | 41315 |
| 1735947600 | 22.57 | 0.29 | 1.30 | 22.39 | 22.73 | 22.22 | 51522 |
| 1735861200 | 22.28 | 0.13 | 0.59 | 22.15 | 22.3 | 22.01 | 28215 |
| 1735688400 | 22.15 | -0.12 | -0.54 | 22.28 | 22.4 | 22.07 | 47779 |
| 1735602000 | 22.27 | 0.2 | 0.91 | 21.57 | 22.28 | 21.57 | 53107 |
| 1735342800 | 22.07 | 0.03 | 0.14 | 21.99 | 22.15 | 21.9 | 40149 |
| 1735256400 | 22.04 | 0.1 | 0.46 | 22 | 22.22 | 21.8 | 56395 |
| 1735077840 | 21.94 | 0.51 | 2.38 | 21.4 | 21.94 | 21.4 | 34652 |
| 1734997200 | 21.43 | 0.08 | 0.37 | 21.21 | 21.48 | 21.05 | 143796 |
| 1734738000 | 21.35 | 0.12 | 0.57 | 21.1 | 21.835 | 21.02 | 369579 |
| 1734651600 | 21.23 | 0.17 | 0.81 | 21.15 | 21.44 | 21.01 | 80162 |
| 1734565200 | 21.06 | -0.61 | -2.81 | 21.9 | 21.9 | 21 | 121009 |
| 1734478800 | 21.67 | -0.42 | -1.90 | 22.18 | 22.18 | 21.45 | 183107 |
| 1734392400 | 22.09 | 0.03 | 0.14 | 22.13 | 22.75 | 21.65 | 108783 |
| 1734133200 | 22.06 | -0.04 | -0.18 | 22.2 | 22.26 | 21.7644 | 67911 |
| 1734046800 | 22.1 | -0.27 | -1.21 | 22.84 | 22.84 | 22.03 | 59885 |
| 1733960400 | 22.37 | -0.48 | -2.10 | 22.68 | 22.68 | 22.27 | 47485 |
| 1733874000 | 22.85 | -0.16 | -0.70 | 23.02 | 23.19 | 22.605 | 68172 |
| 1733787600 | 23.01 | 0.08 | 0.35 | 23.21 | 23.25 | 22.875 | 41799 |
| 1733528400 | 22.93 | 0.08 | 0.35 | 22.99 | 23.115 | 22.885 | 39751 |
| 1733442000 | 22.85 | -0.07 | -0.31 | 22.95 | 22.95 | 22.675 | 47637 |
| 1733355600 | 22.92 | -0.16 | -0.69 | 23.1 | 23.1 | 22.86 | 51626 |
| 1733269200 | 23.08 | 0.55 | 2.44 | 22.77 | 23.18 | 22.53 | 88130 |
| 1733182800 | 22.53 | 0.34 | 1.53 | 22.32 | 22.69 | 22.3 | 69757 |
| 1732917840 | 22.19 | 0.12 | 0.54 | 22.09 | 22.32 | 22.08 | 19496 |
| 1732750800 | 22.07 | 0.03 | 0.14 | 21.93 | 22.32 | 21.926 | 59253 |
| 1732664400 | 22.04 | 0.07 | 0.32 | 22.01 | 22.06 | 21.81 | 46205 |
| 1732578000 | 21.97 | -0.71 | -3.13 | 22.67 | 22.67 | 21.97 | 80985 |
| 1732318800 | 22.68 | 0.02 | 0.09 | 22.65 | 23 | 22.6 | 38492 |
| 1732232400 | 22.66 | 0.04 | 0.18 | 22.72 | 22.85 | 22.64 | 55174 |
| 1732146000 | 22.62 | 0.25 | 1.12 | 22.48 | 22.75 | 22.48 | 77213 |
| 1732059600 | 22.37 | 0.18 | 0.81 | 22.04 | 22.5 | 21.87 | 130800 |
| 1731973200 | 22.19 | -0.11 | -0.49 | 22.21 | 22.5699 | 22.15 | 111642 |
| 1731714000 | 22.3 | 0.74 | 3.43 | 22.3 | 22.39 | 21.87 | 177647 |
| 1731627600 | 21.56 | -0.48 | -2.18 | 21.85 | 22.2 | 21.52 | 142591 |
| 1731541200 | 22.04 | 0.01 | 0.05 | 22.1 | 22.48 | 21.8 | 134674 |
| 1731454800 | 22.03 | -0.87 | -3.80 | 22.39 | 22.49 | 21.74 | 105058 |
| 1731368400 | 22.9 | -0.41 | -1.76 | 23.26 | 23.495 | 22.72 | 86784 |
| 1731109200 | 23.31 | -0.29 | -1.23 | 23.6 | 23.63 | 23.22 | 42310 |
| 1731022800 | 23.6 | 0.07 | 0.30 | 23.8 | 24.15 | 23.52 | 123840 |
| 1730936400 | 23.53 | -0.29 | -1.22 | 23.7 | 23.8 | 23.53 | 36644 |
| 1730850000 | 23.82 | 0.15 | 0.63 | 23.97 | 24.175 | 23.6 | 58726 |
| 1730763600 | 23.67 | -0.45 | -1.87 | 23.86 | 23.985 | 23.52 | 46620 |
| 1730500800 | 24.12 | 0.1 | 0.42 | 24.02 | 24.3951 | 24.02 | 22493 |
| 1730414400 | 24.02 | -0.65 | -2.63 | 24.55 | 24.6 | 23.85 | 65528 |
| 1730328000 | 24.67 | 0.31 | 1.27 | 24.49 | 24.97 | 24.37 | 63382 |
| 1730241600 | 24.36 | -0.21 | -0.85 | 24.34 | 24.655 | 24.06 | 74255 |
| 1730155200 | 24.57 | -0.36 | -1.44 | 24.79 | 25.04 | 24.37 | 43800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
