News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.3037809648 | 23.01 | 23.6 | 22.87 | 1397696 | 23.17857908 | CS |
| 4 | 0.7 | 3.0959752322 | 22.61 | 23.85 | 21.895 | 1009649 | 23.0282243 | CS |
| 12 | 2.59 | 12.5 | 20.72 | 23.85 | 20.28 | 830918 | 22.03281432 | CS |
| 26 | 6.47 | 38.4204275534 | 16.84 | 23.85 | 16.77 | 894898 | 20.35069669 | CS |
| 52 | 6.55 | 39.0811455847 | 16.76 | 23.85 | 15.805 | 909826 | 18.83775515 | CS |
| 156 | 5.48 | 30.7347167695 | 17.83 | 23.85 | 12.91 | 966018 | 16.95705731 | CS |
| 260 | 2.49 | 11.9596541787 | 20.82 | 23.85 | 6.98 | 954037 | 15.86964172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 23.31 | 0.05 | 0.21 | 23.43 | 23.6 | 23.255 | 770936 |
| 1732664400 | 23.26 | 0.13 | 0.56 | 23.06 | 23.3 | 22.9 | 2618188 |
| 1732578000 | 23.13 | 0.18 | 0.78 | 23.07 | 23.23 | 23.01 | 1055168 |
| 1732318800 | 22.95 | 0 | 0.00 | 23.06 | 23.1 | 22.87 | 1164650 |
| 1732232400 | 22.95 | -0.04 | -0.17 | 23 | 23.085 | 22.87 | 1007996 |
| 1732146000 | 22.99 | -0.48 | -2.05 | 23.39 | 23.47 | 22.915 | 930941 |
| 1732059600 | 23.47 | 0.41 | 1.78 | 22.9 | 23.51 | 22.9 | 619374 |
| 1731973200 | 23.06 | 0.11 | 0.48 | 22.93 | 23.27 | 22.75 | 461817 |
| 1731714000 | 22.95 | -0.05 | -0.22 | 23.14 | 23.395 | 22.93 | 1025284 |
| 1731627600 | 23 | -0.07 | -0.30 | 23.04 | 23.135 | 22.845 | 600446 |
| 1731541200 | 23.07 | -0.25 | -1.07 | 23.46 | 23.57 | 22.94 | 890063 |
| 1731454800 | 23.32 | -0.28 | -1.19 | 23.64 | 23.7489 | 23.28 | 660407 |
| 1731368400 | 23.6 | 0.11 | 0.47 | 23.53 | 23.85 | 23.49 | 1014168 |
| 1731109200 | 23.49 | 0.34 | 1.47 | 23.26 | 23.645 | 23.18 | 862481 |
| 1731022800 | 23.15 | 0.16 | 0.70 | 23.02 | 23.315 | 22.94 | 804092 |
| 1730936400 | 22.99 | 0.26 | 1.14 | 23.23 | 23.53 | 22.405 | 1322437 |
| 1730850000 | 22.73 | 0.37 | 1.65 | 22.23 | 22.73 | 22.215 | 1273296 |
| 1730763600 | 22.36 | 0.37 | 1.68 | 22.17 | 22.72 | 22.15 | 1285824 |
| 1730500800 | 21.99 | -0.25 | -1.12 | 22.61 | 22.61 | 21.895 | 902703 |
| 1730414400 | 22.24 | -0.35 | -1.55 | 22.45 | 22.73 | 22.135 | 752361 |
| 1730328000 | 22.59 | 0.46 | 2.08 | 22 | 22.89 | 22 | 867813 |
| 1730241600 | 22.13 | -0.03 | -0.14 | 22.04 | 22.29 | 22.04 | 567649 |
| 1730155200 | 22.16 | 0.35 | 1.60 | 22 | 22.23 | 21.92 | 663939 |
| 1729896000 | 21.81 | -0.27 | -1.22 | 22.2 | 22.23 | 21.79 | 565990 |
| 1729809600 | 22.08 | 0.13 | 0.59 | 21.95 | 22.195 | 21.95 | 859853 |
| 1729723200 | 21.95 | 0.02 | 0.09 | 21.81 | 22.05 | 21.81 | 532476 |
| 1729636800 | 21.93 | 0.02 | 0.09 | 21.79 | 22.08 | 21.79 | 349812 |
| 1729550400 | 21.91 | -0.35 | -1.57 | 22.22 | 22.27 | 21.73 | 500815 |
| 1729291200 | 22.26 | 0.26 | 1.18 | 22.05 | 22.305 | 22 | 342486 |
| 1729204800 | 22 | -0.08 | -0.36 | 22 | 22.1 | 21.88 | 419508 |
| 1729118400 | 22.08 | 0.18 | 0.82 | 22 | 22.18 | 21.9 | 493621 |
| 1729032000 | 21.9 | 0.52 | 2.43 | 21.43 | 22.29 | 21.43 | 1180396 |
| 1728945600 | 21.38 | 0.14 | 0.66 | 21.17 | 21.45 | 21.12 | 480514 |
| 1728686400 | 21.24 | 0.17 | 0.81 | 21.14 | 21.32 | 21.07 | 610749 |
| 1728600000 | 21.07 | -0.34 | -1.59 | 21.29 | 21.47 | 20.965 | 836790 |
| 1728513600 | 21.41 | 0.11 | 0.52 | 21.35 | 21.48 | 21.25 | 971300 |
| 1728427200 | 21.3 | 0.36 | 1.72 | 21.03 | 21.32 | 20.91 | 1085409 |
| 1728340800 | 20.94 | -0.12 | -0.57 | 20.93 | 20.995 | 20.75 | 690694 |
| 1728081600 | 21.06 | 0.06 | 0.29 | 21.04 | 21.07 | 20.74 | 605168 |
| 1727995200 | 21 | -0.1 | -0.47 | 21.03 | 21.1 | 20.89 | 406849 |
| 1727908800 | 21.1 | -0.14 | -0.66 | 21.08 | 21.215 | 20.92 | 562315 |
| 1727822400 | 21.24 | -0.15 | -0.70 | 21.34 | 21.5 | 21.15 | 532261 |
| 1727736000 | 21.39 | 0.3 | 1.42 | 20.98 | 21.405 | 20.98 | 631456 |
| 1727476800 | 21.09 | 0.1 | 0.48 | 21.23 | 21.32 | 21.01 | 686341 |
| 1727390400 | 20.99 | -0.14 | -0.66 | 21.17 | 21.24 | 20.89 | 1813057 |
| 1727304000 | 21.13 | -0.21 | -0.98 | 21.35 | 21.365 | 21.12 | 794497 |
| 1727217600 | 21.34 | 0.04 | 0.19 | 21.28 | 21.445 | 21.215 | 439424 |
| 1727131200 | 21.3 | 0.13 | 0.61 | 21.29 | 21.47 | 21.22 | 732089 |
| 1726872000 | 21.17 | -0.12 | -0.56 | 21.14 | 21.33 | 21.12 | 1760652 |
| 1726785600 | 21.29 | 0.05 | 0.24 | 21.59 | 21.59 | 21.1 | 828193 |
| 1726699200 | 21.24 | 0 | 0.00 | 21.25 | 21.58 | 21.135 | 674550 |
| 1726612800 | 21.24 | -0.26 | -1.21 | 21.58 | 21.66 | 21.2 | 737022 |
| 1726526400 | 21.5 | 0.07 | 0.33 | 21.56 | 21.61 | 21.39 | 754200 |
| 1726267200 | 21.43 | 0.14 | 0.66 | 21.37 | 21.53 | 21.3 | 1124403 |
| 1726180800 | 21.29 | 0.37 | 1.77 | 20.94 | 21.305 | 20.94 | 671472 |
| 1726094400 | 20.92 | 0.24 | 1.16 | 20.5 | 21.07 | 20.4 | 912432 |
| 1726008000 | 20.68 | 0.08 | 0.39 | 20.78 | 21.12 | 20.55 | 610315 |
| 1725921600 | 20.6 | 0.02 | 0.10 | 20.51 | 20.705 | 20.28 | 778823 |
| 1725662400 | 20.58 | -0.07 | -0.34 | 20.63 | 20.74 | 20.29 | 1146208 |
| 1725576000 | 20.65 | -0.06 | -0.29 | 20.83 | 20.91 | 20.61 | 679691 |
| 1725489600 | 20.71 | -0.07 | -0.34 | 20.78 | 21 | 20.51 | 848874 |
| 1725403200 | 20.78 | -0.37 | -1.75 | 20.98 | 21.13 | 20.73 | 864493 |
| 1725057600 | 21.15 | 0.26 | 1.24 | 20.91 | 21.27 | 20.75 | 1018259 |
| 1724971200 | 20.89 | 0.04 | 0.19 | 20.98 | 20.98 | 20.68 | 500737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
