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 | 0.54 | 2.45566166439 | 21.99 | 22.82 | 21.33 | 7128990 | 22.10890874 | CS |
| 4 | 0.63 | 2.87671232877 | 21.9 | 23.47 | 21.33 | 7149773 | 22.54467282 | CS |
| 12 | 3.66 | 19.3958664547 | 18.87 | 23.47 | 18.665 | 7714674 | 21.55136712 | CS |
| 26 | 3.27 | 16.9781931464 | 19.26 | 23.47 | 17.72 | 7255945 | 20.44943895 | CS |
| 52 | 4.63 | 25.8659217877 | 17.9 | 23.47 | 13.715 | 8373900 | 18.74151895 | CS |
| 156 | 3.3 | 17.1606864275 | 19.23 | 25.57 | 13.715 | 8647086 | 20.20325565 | CS |
| 260 | 6.42 | 39.8510242086 | 16.11 | 25.57 | 6.94 | 8994691 | 18.05904682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 22.53 | 0.23 | 1.03 | 22.43 | 22.82 | 22.37 | 5077296 |
| 1726526400 | 22.3 | 0.33 | 1.50 | 22.02 | 22.34 | 22.02 | 6602392 |
| 1726267200 | 21.97 | 0.04 | 0.18 | 22 | 22.25 | 21.645 | 6936977 |
| 1726180800 | 21.93 | -0.07 | -0.32 | 22.03 | 22.22 | 21.75 | 7580989 |
| 1726094400 | 22 | -0.32 | -1.43 | 21.99 | 22.14 | 21.33 | 9847539 |
| 1726008000 | 22.32 | -0.23 | -1.02 | 22.58 | 22.635 | 21.87 | 8460192 |
| 1725921600 | 22.55 | 0.38 | 1.71 | 22.3 | 22.755 | 22.29 | 5794183 |
| 1725662400 | 22.17 | -0.44 | -1.95 | 22.64 | 22.83 | 22.07 | 8837397 |
| 1725576000 | 22.61 | -0.22 | -0.96 | 23 | 23.09 | 22.49 | 7210880 |
| 1725489600 | 22.83 | -0.17 | -0.74 | 22.93 | 23.11 | 22.595 | 6410920 |
| 1725403200 | 23 | -0.42 | -1.79 | 23.08 | 23.385 | 22.955 | 6637859 |
| 1725057600 | 23.42 | 0.21 | 0.90 | 23.26 | 23.47 | 23.18 | 13068445 |
| 1724971200 | 23.21 | 0.23 | 1.00 | 23.07 | 23.385 | 22.77 | 5306873 |
| 1724884800 | 22.98 | 0.22 | 0.97 | 22.74 | 23.15 | 22.65 | 4592166 |
| 1724798400 | 22.76 | -0.03 | -0.13 | 22.68 | 22.83 | 22.58 | 4990407 |
| 1724712000 | 22.79 | -0.02 | -0.09 | 23 | 23.09 | 22.625 | 6183499 |
| 1724452800 | 22.81 | 0.65 | 2.93 | 22.31 | 22.99 | 22.25 | 10814046 |
| 1724366400 | 22.16 | 0.37 | 1.70 | 21.79 | 22.275 | 21.76 | 6464294 |
| 1724280000 | 21.79 | -0.05 | -0.23 | 21.9 | 21.96 | 21.505 | 5966316 |
| 1724193600 | 21.84 | 0.08 | 0.37 | 21.7 | 21.92 | 21.64 | 7250276 |
| 1724107200 | 21.76 | 0.26 | 1.21 | 21.51 | 21.79 | 21.5 | 4141527 |
| 1723848000 | 21.5 | 0.37 | 1.75 | 21.11 | 21.53 | 21.02 | 5037660 |
| 1723761600 | 21.13 | 0.24 | 1.15 | 21.28 | 21.525 | 21.04 | 7098915 |
| 1723675200 | 20.89 | 0 | 0.00 | 20.99 | 21.06 | 20.81 | 5677297 |
| 1723588800 | 20.89 | 0.14 | 0.67 | 20.99 | 20.99 | 20.6 | 5943012 |
| 1723502400 | 20.75 | 0.02 | 0.10 | 20.96 | 21.245 | 20.52 | 9194238 |
| 1723243200 | 20.73 | -0.1 | -0.48 | 20.82 | 20.89 | 20.66 | 6177579 |
| 1723156800 | 20.83 | 0.34 | 1.66 | 20.79 | 20.935 | 20.62 | 4973058 |
| 1723070400 | 20.49 | -0.2 | -0.97 | 21.06 | 21.24 | 20.48 | 5303596 |
| 1722984000 | 20.69 | 0.28 | 1.37 | 20.36 | 20.97 | 20.24 | 5878743 |
| 1722897600 | 20.41 | -0.47 | -2.25 | 20.28 | 20.63 | 19.88 | 8178221 |
| 1722638400 | 20.88 | -0.66 | -3.06 | 20.88 | 21.11 | 20.41 | 8263636 |
| 1722552000 | 21.54 | -0.83 | -3.71 | 22.38 | 22.435 | 21.43 | 8662668 |
| 1722465600 | 22.37 | -0.36 | -1.58 | 22.82 | 22.82 | 22.325 | 8303024 |
| 1722379200 | 22.73 | 0.3 | 1.34 | 22.51 | 22.84 | 22.47 | 5418863 |
| 1722292800 | 22.43 | -0.33 | -1.45 | 22.81 | 22.88 | 22.36 | 6610773 |
| 1722033600 | 22.76 | 0.21 | 0.93 | 22.61 | 22.8 | 22.485 | 7326877 |
| 1721947200 | 22.55 | 0.44 | 1.99 | 22.03 | 22.855 | 22.03 | 7901773 |
| 1721860800 | 22.11 | -0.28 | -1.25 | 22.39 | 22.62 | 22.06 | 8382692 |
| 1721774400 | 22.39 | 0 | 0.00 | 22.35 | 22.84 | 22.2 | 11029780 |
| 1721688000 | 22.39 | 0.3 | 1.36 | 22.14 | 22.44 | 21.82 | 12762303 |
| 1721428800 | 22.09 | 0 | 0.00 | 21.85 | 22.52 | 21.18 | 18489826 |
| 1721342400 | 22.09 | -0.02 | -0.09 | 22 | 22.64 | 21.98 | 13159349 |
| 1721256000 | 22.11 | 0.34 | 1.56 | 21.56 | 22.25 | 21.49 | 7534646 |
| 1721169600 | 21.77 | 0.77 | 3.67 | 21.01 | 21.83 | 20.9 | 8772021 |
| 1721083200 | 21 | 0.53 | 2.59 | 20.82 | 21.16 | 20.755 | 8411768 |
| 1720824000 | 20.47 | -0.24 | -1.16 | 20.75 | 20.81 | 20.45 | 11522580 |
| 1720737600 | 20.71 | 0.52 | 2.58 | 20.47 | 20.8 | 20.28 | 12536652 |
| 1720651200 | 20.19 | 0.08 | 0.40 | 20.11 | 20.25 | 20 | 6046935 |
| 1720564800 | 20.11 | 0.32 | 1.62 | 19.65 | 20.21 | 19.6 | 7062484 |
| 1720478400 | 19.79 | 0.28 | 1.44 | 19.62 | 19.945 | 19.59 | 5822093 |
| 1720219200 | 19.51 | -0.38 | -1.91 | 19.89 | 19.95 | 19.495 | 10228003 |
| 1720040640 | 19.89 | -0.2 | -1.00 | 20.19 | 20.33 | 19.89 | 5070578 |
| 1719960000 | 20.09 | 0.19 | 0.95 | 19.86 | 20.1183 | 19.84 | 6434153 |
| 1719873600 | 19.9 | 0.7 | 3.65 | 20.1 | 20.44 | 19.89 | 9129318 |
| 1719614400 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1719528000 | 19.2 | 0.32 | 1.69 | 18.86 | 19.21 | 18.72 | 7364795 |
| 1719441600 | 18.88 | -0.14 | -0.74 | 18.87 | 18.99 | 18.665 | 6873887 |
| 1719355200 | 19.02 | -0.29 | -1.50 | 19.33 | 19.4202 | 19 | 6169395 |
| 1719268800 | 19.31 | 0.38 | 2.01 | 19.05 | 19.41 | 18.815 | 6224865 |
| 1719009600 | 18.93 | 0.02 | 0.11 | 18.82 | 18.975 | 18.68 | 11050076 |
| 1718923200 | 18.91 | -0.07 | -0.37 | 18.9 | 19.01 | 18.84 | 4414895 |
| 1718750400 | 18.98 | 0.08 | 0.42 | 18.93 | 19.04 | 18.8 | 5318762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
