News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.579710144928 | 24.15 | 24.34 | 23.93 | 6899 | 24.2069377 | CS |
| 4 | 0.36 | 1.50438779774 | 23.93 | 24.3763 | 23.81 | 4828 | 24.18472186 | CS |
| 12 | 0.14 | 0.579710144928 | 24.15 | 24.4999 | 23.8052 | 3535 | 24.14173829 | CS |
| 26 | 0.01 | 0.0411861614497 | 24.28 | 24.4999 | 23.35 | 3750 | 24.13592371 | CS |
| 52 | 0.79 | 3.36170212766 | 23.5 | 24.6 | 22.9709 | 4361 | 23.80526757 | CS |
| 156 | -0.46 | -1.85858585859 | 24.75 | 25 | 22.47 | 8156 | 23.83649961 | CS |
| 260 | -0.46 | -1.85858585859 | 24.75 | 25 | 22.47 | 8156 | 23.83649961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 24.29 | 0.04 | 0.16 | 24.29 | 24.32 | 24.25 | 4762 |
| 1721860800 | 24.25 | -0.05 | -0.21 | 24.27 | 24.306 | 24.25 | 7747 |
| 1721774400 | 24.3 | 0.04 | 0.16 | 24.17 | 24.3 | 24.15 | 7871 |
| 1721688000 | 24.26 | 0.16 | 0.66 | 24.21 | 24.26 | 24.21 | 300 |
| 1721428800 | 24.1 | -0.24 | -0.98 | 24.15 | 24.34 | 23.93 | 13817 |
| 1721342400 | 24.338 | 0 | 0.00 | 24.2 | 24.338 | 24.2 | 106 |
| 1721256000 | 24.338 | 0 | 0.00 | 24.26 | 24.338 | 24.26 | 383 |
| 1721169600 | 24.338 | 0.04 | 0.17 | 24.25 | 24.338 | 24.06 | 12523 |
| 1721083200 | 24.296 | 0.1 | 0.40 | 24.29 | 24.296 | 24.15 | 2923 |
| 1720824000 | 24.2 | 0.02 | 0.08 | 24.2 | 24.294 | 24.2 | 7803 |
| 1720737600 | 24.18 | 0.12 | 0.50 | 24.02 | 24.3763 | 24 | 17698 |
| 1720651200 | 24.06 | -0.02 | -0.08 | 24.08 | 24.11 | 23.96 | 3204 |
| 1720564800 | 24.08 | -0.01 | -0.04 | 24.07 | 24.08 | 23.99 | 368 |
| 1720478400 | 24.09 | 0.01 | 0.04 | 24.08 | 24.09 | 23.9625 | 1801 |
| 1720219200 | 24.08 | 0.05 | 0.21 | 24.03 | 24.08 | 24.0299 | 1053 |
| 1720040640 | 24.03 | 0.01 | 0.02 | 24.02 | 24.03 | 24.02 | 497 |
| 1719960000 | 24.025 | 0.02 | 0.10 | 24 | 24.025 | 23.93 | 1801 |
| 1719873600 | 24 | 0.19 | 0.80 | 23.9 | 24.08 | 23.9 | 3240 |
| 1719614400 | 23.81 | -0.18 | -0.73 | 23.93 | 24 | 23.81 | 3842 |
| 1719528000 | 23.985 | -0.01 | -0.06 | 23.9999 | 23.9999 | 23.95 | 1180 |
| 1719441600 | 23.9999 | 0.02 | 0.10 | 23.98 | 23.9999 | 23.98 | 481 |
| 1719355200 | 23.975 | -0.08 | -0.31 | 23.9 | 23.98 | 23.9 | 2563 |
| 1719268800 | 24.05 | 0.1 | 0.40 | 23.93 | 24.07 | 23.92 | 5078 |
| 1719009600 | 23.955 | -0.07 | -0.29 | 23.98 | 23.98 | 23.955 | 550 |
| 1718923200 | 24.025 | -0.05 | -0.19 | 24.07 | 24.07 | 23.9 | 2004 |
| 1718750400 | 24.07 | 0.05 | 0.23 | 23.93 | 24.15 | 23.93 | 1500 |
| 1718664000 | 24.015 | 0.07 | 0.27 | 23.97 | 24.015 | 23.97 | 432 |
| 1718404800 | 23.95 | -0.3 | -1.24 | 24.2 | 24.2545 | 23.95 | 7232 |
| 1718318400 | 24.25 | 0.06 | 0.25 | 24.19 | 24.25 | 24.19 | 1697 |
| 1718232000 | 24.19 | 0.07 | 0.29 | 24.05 | 24.19 | 23.91 | 1384 |
| 1718145600 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 95 |
| 1718059200 | 24.12 | -0.17 | -0.69 | 24.25 | 24.25 | 24.1 | 945 |
| 1717800000 | 24.288 | -0.03 | -0.13 | 24.29 | 24.29 | 24.1 | 1084 |
| 1717713600 | 24.32 | 0 | 0.00 | 24.35 | 24.35 | 24.2 | 296 |
| 1717627200 | 24.32 | -0.16 | -0.65 | 24.32 | 24.32 | 24.21 | 392 |
| 1717540800 | 24.48 | 0.22 | 0.91 | 24.16 | 24.48 | 23.9312 | 2957 |
| 1717454400 | 24.26 | 0.19 | 0.79 | 24.02 | 24.4999 | 24.02 | 1549 |
| 1717195200 | 24.07 | -0.13 | -0.54 | 24.02 | 24.3 | 24.02 | 6659 |
| 1717108800 | 24.2 | 0 | 0.00 | 24.15 | 24.4 | 24.11 | 4480 |
| 1717022400 | 24.1999 | 0.2 | 0.83 | 23.85 | 24.1999 | 23.85 | 8872 |
| 1716936000 | 24 | -0.01 | -0.04 | 24.0645 | 24.1099 | 23.9 | 16494 |
| 1716590400 | 24.01 | -0.1 | -0.41 | 23.912 | 24.1 | 23.912 | 2768 |
| 1716504000 | 24.11 | 0.03 | 0.13 | 23.92 | 24.11 | 23.91 | 5400 |
| 1716417600 | 24.0799 | 0.03 | 0.11 | 24.0408 | 24.0974 | 23.93 | 2532 |
| 1716331200 | 24.054 | -0.09 | -0.36 | 24.11 | 24.11 | 23.9501 | 4060 |
| 1716244800 | 24.14 | 0.09 | 0.37 | 24.05 | 24.14 | 23.95 | 3067 |
| 1715985600 | 24.05 | -0.07 | -0.29 | 24.05 | 24.05 | 23.96 | 491 |
| 1715899200 | 24.12 | 0.12 | 0.50 | 23.82 | 24.148 | 23.8052 | 4811 |
| 1715812800 | 24 | -0.16 | -0.68 | 24.15 | 24.15 | 24 | 3552 |
| 1715726400 | 24.1634 | -0.07 | -0.27 | 24.11 | 24.18 | 24.11 | 1579 |
| 1715640000 | 24.23 | 0 | 0.00 | 24.2653 | 24.3 | 24.23 | 2200 |
| 1715380800 | 24.23 | -0.03 | -0.12 | 24.23 | 24.24 | 24.23 | 413 |
| 1715294400 | 24.26 | 0.04 | 0.14 | 24.2 | 24.26 | 24.2 | 1822 |
| 1715208000 | 24.225 | -0.03 | -0.10 | 24.18 | 24.25 | 24.18 | 3227 |
| 1715121600 | 24.25 | 0.06 | 0.25 | 24.2 | 24.25 | 24.15 | 222 |
| 1715035200 | 24.19 | -0.03 | -0.12 | 24.2 | 24.25 | 24.13 | 2576 |
| 1714776000 | 24.22 | 0.1 | 0.41 | 24.15 | 24.22 | 24.12 | 3126 |
| 1714689600 | 24.12 | -0.04 | -0.17 | 24.13 | 24.2475 | 24.0001 | 1207 |
| 1714603200 | 24.16 | -0.09 | -0.37 | 24.15 | 24.18 | 24.09 | 2510 |
| 1714516800 | 24.25 | 0.1 | 0.41 | 24.1001 | 24.25 | 24 | 9535 |
| 1714430400 | 24.15 | 0.17 | 0.71 | 24.075 | 24.15 | 24.02 | 2310 |
| 1714171200 | 23.9788 | -0.12 | -0.50 | 24.1 | 24.1 | 23.8309 | 11671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
