News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 2.11235955056 | 22.25 | 22.94 | 22.06 | 62270 | 22.54099923 | CS |
| 4 | 0.16 | 0.709219858156 | 22.56 | 23.2 | 21.01 | 97163 | 22.36918114 | CS |
| 12 | 2.91 | 14.689550732 | 19.81 | 23.92 | 19.67 | 120281 | 21.83279383 | CS |
| 26 | 5.02 | 28.3615819209 | 17.7 | 23.92 | 17.3 | 89319 | 20.58079631 | CS |
| 52 | 8.53 | 60.1127554616 | 14.19 | 23.92 | 14.1 | 76985 | 18.76771009 | CS |
| 156 | 2.73 | 13.6568284142 | 19.99 | 23.92 | 12.02 | 81081 | 16.55563369 | CS |
| 260 | 8.49 | 59.6626844694 | 14.23 | 23.92 | 7.31 | 102502 | 16.05410022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 22.72 | -0.09 | -0.39 | 22.86 | 22.87 | 22.46 | 34804 |
| 1732228800 | 22.81 | 0.18 | 0.80 | 22.62 | 22.94 | 22.62 | 87345 |
| 1732142400 | 22.63 | 0.08 | 0.35 | 22.55 | 22.78 | 22.55 | 79439 |
| 1732056000 | 22.55 | 0.28 | 1.26 | 22.25 | 22.59 | 22.23 | 47283 |
| 1731969600 | 22.27 | 0.14 | 0.63 | 22.06 | 22.35 | 22.06 | 64229 |
| 1731710400 | 22.13 | -0.35 | -1.56 | 22.25 | 22.32 | 22.07 | 33055 |
| 1731624000 | 22.48 | 0.61 | 2.79 | 21.85 | 22.53 | 21.84 | 106724 |
| 1731537600 | 21.87 | 0.02 | 0.09 | 21.83 | 21.99 | 21.72 | 42093 |
| 1731451200 | 21.85 | -0.04 | -0.18 | 21.76 | 22.28 | 21.75 | 87742 |
| 1731364800 | 21.89 | -1 | -4.37 | 23 | 23.2 | 21.75 | 287158 |
| 1731105600 | 22.89 | 0.61 | 2.74 | 22.27 | 23.19 | 22.27 | 124761 |
| 1731019200 | 22.28 | -0.55 | -2.41 | 22.8 | 22.81 | 21.01 | 402334 |
| 1730932800 | 22.83 | 0.17 | 0.75 | 22.52 | 22.83 | 22.49 | 66067 |
| 1730846400 | 22.66 | 0.13 | 0.58 | 22.42 | 22.67 | 22.42 | 58951 |
| 1730760000 | 22.53 | -0.06 | -0.27 | 22.54 | 22.72 | 22.51 | 45169 |
| 1730497200 | 22.59 | 0.29 | 1.30 | 22.32 | 22.59 | 22.32 | 52651 |
| 1730410800 | 22.3 | -0.07 | -0.31 | 22.31 | 22.36 | 22.14 | 66780 |
| 1730324400 | 22.37 | -0.03 | -0.13 | 22.33 | 22.51 | 22.33 | 45874 |
| 1730238000 | 22.4 | -0.1 | -0.44 | 22.48 | 22.48 | 22.32 | 40787 |
| 1730151600 | 22.5 | -0.13 | -0.57 | 22.74 | 22.82 | 22.5 | 52535 |
| 1729892400 | 22.63 | -0.06 | -0.26 | 22.56 | 22.65 | 22.34 | 152290 |
| 1729806000 | 22.69 | 0.24 | 1.07 | 22.66 | 22.69 | 22.35 | 60618 |
| 1729719600 | 22.45 | -0.28 | -1.23 | 22.58 | 22.75 | 22.38 | 105928 |
| 1729633200 | 22.73 | -0.77 | -3.28 | 23.42 | 23.44 | 22.66 | 108161 |
| 1729546800 | 23.5 | -0.22 | -0.93 | 23.67 | 23.67 | 23.33 | 65616 |
| 1729287600 | 23.72 | 0.37 | 1.58 | 23.48 | 23.92 | 23.43 | 115857 |
| 1729201200 | 23.35 | -0.09 | -0.38 | 23.49 | 23.5 | 23.25 | 67647 |
| 1729114800 | 23.44 | -0.21 | -0.89 | 23.75 | 23.75 | 23.4 | 56528 |
| 1729028400 | 23.65 | 0.31 | 1.33 | 23.34 | 23.89 | 23.34 | 130034 |
| 1728682800 | 23.34 | 0.64 | 2.82 | 22.65 | 23.34 | 22.65 | 111284 |
| 1728596400 | 22.7 | -0.11 | -0.48 | 22.66 | 22.77 | 22.59 | 76730 |
| 1728510000 | 22.81 | 0.41 | 1.83 | 22.44 | 22.81 | 22.42 | 93004 |
| 1728423600 | 22.4 | 0.07 | 0.31 | 22.35 | 22.48 | 22.31 | 64494 |
| 1728337200 | 22.33 | 0.13 | 0.59 | 22.1 | 22.38 | 22.07 | 90006 |
| 1728078000 | 22.2 | -0.15 | -0.67 | 22.42 | 22.42 | 22.16 | 68230 |
| 1727991600 | 22.35 | 0.22 | 0.99 | 21.96 | 22.45 | 21.96 | 148713 |
| 1727905200 | 22.13 | 0.13 | 0.59 | 21.97 | 22.25 | 21.95 | 46890 |
| 1727818800 | 22 | 0.25 | 1.15 | 21.75 | 22.05 | 21.69 | 178421 |
| 1727732400 | 21.75 | 0.05 | 0.23 | 21.69 | 21.75 | 21.54 | 122174 |
| 1727473200 | 21.7 | -0.03 | -0.14 | 21.75 | 21.8 | 21.64 | 134828 |
| 1727386800 | 21.73 | 0.22 | 1.02 | 21.6 | 21.78 | 21.5 | 98443 |
| 1727300400 | 21.51 | 0.65 | 3.12 | 20.94 | 21.65 | 20.75 | 257090 |
| 1727214000 | 20.86 | -0.85 | -3.92 | 20.89 | 21.02 | 20.52 | 830790 |
| 1727127600 | 21.71 | 0.01 | 0.05 | 21.78 | 21.95 | 21.63 | 309668 |
| 1726868400 | 21.7 | -0.26 | -1.18 | 21.7 | 21.85 | 21.46 | 173714 |
| 1726782000 | 21.96 | 0.72 | 3.39 | 21.5 | 22 | 21.47 | 273353 |
| 1726695600 | 21.24 | 0.12 | 0.57 | 21.07 | 21.43 | 21.05 | 97877 |
| 1726609200 | 21.12 | -0.08 | -0.38 | 20.84 | 21.16 | 20.8 | 183945 |
| 1726522800 | 21.2 | 0.28 | 1.34 | 20.95 | 21.23 | 20.95 | 89228 |
| 1726263600 | 20.92 | 0.39 | 1.90 | 20.56 | 20.99 | 20.56 | 87872 |
| 1726177200 | 20.53 | -0.05 | -0.24 | 20.64 | 20.76 | 20.46 | 109144 |
| 1726090800 | 20.58 | 0.28 | 1.38 | 20.09 | 20.64 | 20.09 | 35304 |
| 1726004400 | 20.3 | 0.05 | 0.25 | 20.24 | 20.39 | 20 | 82834 |
| 1725918000 | 20.25 | 0.17 | 0.85 | 20.17 | 20.49 | 20.13 | 161159 |
| 1725658800 | 20.08 | 0.03 | 0.15 | 20.05 | 20.15 | 19.91 | 70974 |
| 1725572400 | 20.05 | 0 | 0.00 | 20.09 | 20.11 | 19.75 | 64331 |
| 1725486000 | 20.05 | -0.01 | -0.05 | 19.93 | 20.28 | 19.9 | 107971 |
| 1725399600 | 20.06 | 0.12 | 0.60 | 19.9 | 20.11 | 19.72 | 54057 |
| 1725054000 | 19.94 | 0.05 | 0.25 | 19.81 | 19.96 | 19.67 | 100092 |
| 1724967600 | 19.89 | 0.15 | 0.76 | 19.9 | 19.99 | 19.72 | 45775 |
| 1724881200 | 19.74 | 0 | 0.00 | 19.9 | 19.9 | 19.49 | 39728 |
| 1724794800 | 19.74 | -0.19 | -0.95 | 19.89 | 19.91 | 19.6 | 67891 |
| 1724708400 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1724449200 | 19.93 | 0.33 | 1.68 | 19.69 | 19.93 | 19.52 | 53500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
