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 | -0.520833333333 | 24.96 | 25.64 | 24.34 | 266226 | 24.86449268 | CS |
| 4 | 1.19 | 5.03384094755 | 23.64 | 25.64 | 22.99 | 270816 | 24.31649435 | CS |
| 12 | 2.21 | 9.77011494253 | 22.62 | 25.64 | 21.86 | 241978 | 23.29437472 | CS |
| 26 | 5.5 | 28.453181583 | 19.33 | 25.64 | 18.59 | 290880 | 21.98784379 | CS |
| 52 | 3.26 | 15.113583681 | 21.57 | 25.64 | 18.03 | 240823 | 21.46367441 | CS |
| 156 | 8.48 | 51.8654434251 | 16.35 | 25.64 | 14.9 | 290131 | 20.19545435 | CS |
| 260 | 11.83 | 91 | 13 | 25.64 | 12.85 | 278509 | 19.24925242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 24.83 | 0.15 | 0.61 | 24.76 | 25.05 | 24.34 | 150269 |
| 1721338800 | 24.68 | 0.14 | 0.57 | 24.57 | 24.78 | 24.5 | 328108 |
| 1721252400 | 24.54 | -0.25 | -1.01 | 24.83 | 25.04 | 24.42 | 337891 |
| 1721166000 | 24.79 | -0.69 | -2.71 | 25.37 | 25.4 | 24.72 | 257412 |
| 1721079600 | 25.48 | 0.37 | 1.47 | 25.2 | 25.64 | 25.05 | 241227 |
| 1720820400 | 25.11 | 0.21 | 0.84 | 24.96 | 25.35 | 24.96 | 166492 |
| 1720734000 | 24.9 | 0.39 | 1.59 | 24.55 | 24.96 | 24.42 | 185845 |
| 1720647600 | 24.51 | 0.37 | 1.53 | 24.02 | 24.57 | 23.96 | 464802 |
| 1720561200 | 24.14 | -0.37 | -1.51 | 24.41 | 24.56 | 24.08 | 160630 |
| 1720474800 | 24.51 | 0.01 | 0.04 | 24.51 | 24.55 | 24.3 | 261963 |
| 1720215600 | 24.5 | -0.34 | -1.37 | 24.87 | 24.96 | 24.5 | 372684 |
| 1720129200 | 24.84 | 0.3 | 1.22 | 24.6 | 24.95 | 24.6 | 196227 |
| 1720042800 | 24.54 | 0.3 | 1.24 | 24.33 | 24.65 | 24.33 | 202735 |
| 1719956400 | 24.24 | 0.24 | 1.00 | 24.14 | 24.26 | 23.88 | 366391 |
| 1719610800 | 24 | -0.03 | -0.12 | 24.01 | 24.19 | 23.94 | 214126 |
| 1719524400 | 24.03 | 0.46 | 1.95 | 23.65 | 24.2 | 23.65 | 203673 |
| 1719438000 | 23.57 | 0.02 | 0.08 | 23.54 | 23.74 | 23.47 | 171702 |
| 1719351600 | 23.55 | -0.17 | -0.72 | 23.65 | 23.87 | 23.55 | 286069 |
| 1719265200 | 23.72 | 0.58 | 2.51 | 23.17 | 23.72 | 23.07 | 329173 |
| 1719006000 | 23.14 | -0.36 | -1.53 | 23.64 | 23.64 | 22.99 | 398359 |
| 1718919600 | 23.5 | 0.2 | 0.86 | 23.25 | 23.57 | 23.2 | 326047 |
| 1718833200 | 23.3 | 0.14 | 0.60 | 23.14 | 23.37 | 23.14 | 141547 |
| 1718746800 | 23.16 | 0.29 | 1.27 | 22.85 | 23.25 | 22.83 | 373138 |
| 1718660400 | 22.87 | 0.28 | 1.24 | 22.57 | 22.91 | 22.48 | 333300 |
| 1718401200 | 22.59 | -0.2 | -0.88 | 22.33 | 22.73 | 22.33 | 280122 |
| 1718314800 | 22.79 | -0.25 | -1.09 | 23.07 | 23.11 | 22.71 | 265203 |
| 1718228400 | 23.04 | -0.24 | -1.03 | 23.3 | 23.32 | 22.95 | 201897 |
| 1718142000 | 23.28 | 0.11 | 0.47 | 23.21 | 23.34 | 22.95 | 303330 |
| 1718055600 | 23.17 | 0.34 | 1.49 | 23 | 23.32 | 22.91 | 320121 |
| 1717796400 | 22.83 | -0.1 | -0.44 | 22.92 | 23.06 | 22.8 | 202856 |
| 1717710000 | 22.93 | 0.2 | 0.88 | 22.75 | 23.13 | 22.75 | 182017 |
| 1717623600 | 22.73 | 0.38 | 1.70 | 22.47 | 22.82 | 22.45 | 206516 |
| 1717537200 | 22.35 | -0.1 | -0.45 | 22.29 | 22.41 | 21.99 | 368560 |
| 1717450800 | 22.45 | -0.47 | -2.05 | 22.79 | 22.89 | 22.1 | 396166 |
| 1717191600 | 22.92 | 0.38 | 1.69 | 22.6 | 22.98 | 22.58 | 211288 |
| 1717105200 | 22.54 | 0.27 | 1.21 | 22.21 | 22.64 | 22.21 | 137965 |
| 1717018800 | 22.27 | -0.31 | -1.37 | 22.58 | 22.71 | 22.13 | 263577 |
| 1716932400 | 22.58 | 0.29 | 1.30 | 22.09 | 22.72 | 22.09 | 297515 |
| 1716846000 | 22.29 | 0.19 | 0.86 | 22.23 | 22.31 | 22.11 | 72860 |
| 1716586800 | 22.1 | 0.2 | 0.91 | 21.96 | 22.16 | 21.96 | 204600 |
| 1716500400 | 21.9 | -0.45 | -2.01 | 22.3 | 22.45 | 21.86 | 160432 |
| 1716414000 | 22.35 | -0.28 | -1.24 | 22.51 | 22.52 | 22.25 | 123939 |
| 1716327600 | 22.63 | -0.08 | -0.35 | 22.5 | 22.76 | 22.5 | 179187 |
| 1715982000 | 22.71 | 0.2 | 0.89 | 22.53 | 22.75 | 22.46 | 287516 |
| 1715895600 | 22.51 | 0.02 | 0.09 | 22.47 | 22.63 | 22.35 | 108904 |
| 1715809200 | 22.49 | 0.24 | 1.08 | 22.25 | 22.62 | 22.08 | 128950 |
| 1715722800 | 22.25 | -0.17 | -0.76 | 22.37 | 22.38 | 22.18 | 234875 |
| 1715636400 | 22.42 | 0.06 | 0.27 | 22.65 | 22.65 | 22.17 | 112549 |
| 1715377200 | 22.36 | -0.28 | -1.24 | 22.7 | 22.78 | 22.29 | 135973 |
| 1715290800 | 22.64 | -0.11 | -0.48 | 22.79 | 22.82 | 22.51 | 95315 |
| 1715204400 | 22.75 | 0.16 | 0.71 | 22.52 | 22.79 | 22.38 | 222731 |
| 1715118000 | 22.59 | -0.04 | -0.18 | 22.7 | 22.76 | 22.41 | 92455 |
| 1715031600 | 22.63 | 0.26 | 1.16 | 22.44 | 22.68 | 22.44 | 126782 |
| 1714772400 | 22.37 | -0.07 | -0.31 | 22.58 | 22.65 | 22.2 | 293384 |
| 1714686000 | 22.44 | 0.17 | 0.76 | 22.38 | 22.66 | 22.38 | 241990 |
| 1714599600 | 22.27 | -0.52 | -2.28 | 22.64 | 23.04 | 22.27 | 436756 |
| 1714513200 | 22.79 | -0.31 | -1.34 | 23.05 | 23.05 | 22.68 | 348059 |
| 1714426800 | 23.1 | 0.6 | 2.67 | 22.62 | 23.1 | 22.56 | 228804 |
| 1714167600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1714081200 | 22.5 | 0.26 | 1.17 | 22 | 22.55 | 21.74 | 139263 |
| 1713994800 | 22.24 | -0.16 | -0.71 | 22.33 | 22.46 | 22.12 | 248751 |
| 1713908400 | 22.4 | 0.04 | 0.18 | 22.25 | 22.46 | 22.18 | 140393 |
| 1713822000 | 22.36 | -0.05 | -0.22 | 22.24 | 22.44 | 22.24 | 153549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
