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 | 1.40977443609 | 21.28 | 23.6282 | 20.71 | 652577 | 22.6815532 | CS |
| 4 | 2.28 | 11.8134715026 | 19.3 | 23.6282 | 19.089 | 732084 | 21.95670458 | CS |
| 12 | 15.58 | 259.666666667 | 6 | 23.6282 | 0.4 | 426948 | 21.82953092 | CS |
| 26 | 15.58 | 259.666666667 | 6 | 23.6282 | 0.4 | 194383 | 21.82953092 | CS |
| 52 | 15.58 | 259.666666667 | 6 | 23.6282 | 0.4 | 96020 | 21.82953092 | CS |
| 156 | 15.58 | 259.666666667 | 6 | 23.6282 | 0.4 | 31710 | 21.82953092 | CS |
| 260 | 15.58 | 259.666666667 | 6 | 23.6282 | 0.4 | 21271 | 21.82953092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 21.28 | -1.24 | -5.51 | 22.32 | 22.375 | 20.99 | 590334 |
| 1743114900 | 22.52 | -0.53 | -2.30 | 22.91 | 23.27 | 22.46 | 419876 |
| 1743028500 | 23.05 | -0.14 | -0.60 | 23.01 | 23.41 | 22.65 | 439133 |
| 1742942100 | 23.19 | -0.23 | -0.98 | 23.33 | 23.6282 | 22.9716 | 436920 |
| 1742855700 | 23.42 | 1.45 | 6.60 | 22.45 | 23.48 | 22.33 | 747227 |
| 1742596500 | 21.97 | 0.35 | 1.62 | 21.28 | 22.5899 | 21.06 | 1219730 |
| 1742510100 | 21.62 | -0.08 | -0.37 | 21.48 | 22.23 | 21.48 | 532969 |
| 1742423700 | 21.7 | 0.92 | 4.43 | 21.4 | 21.99 | 20.9048 | 694821 |
| 1742337300 | 20.78 | -0.83 | -3.84 | 21.25 | 21.34 | 20.5 | 742253 |
| 1742250900 | 21.61 | 0.28 | 1.31 | 21.38 | 21.93 | 21.31 | 952037 |
| 1741991700 | 21.33 | -0.09 | -0.42 | 21.72 | 21.99 | 21.25 | 483654 |
| 1741905300 | 21.42 | -0.74 | -3.34 | 22.18 | 22.2 | 21 | 480585 |
| 1741818900 | 22.16 | -0.03 | -0.14 | 22.26 | 22.66 | 21.54 | 635595 |
| 1741732500 | 22.19 | 0.46 | 2.12 | 21.5 | 22.42 | 21.2005 | 592162 |
| 1741646100 | 21.73 | -1.36 | -5.89 | 22.6 | 22.6 | 21.22 | 638843 |
| 1741390500 | 23.09 | 0.67 | 2.99 | 22.31 | 23.14 | 21.54 | 641122 |
| 1741304100 | 22.42 | -0.67 | -2.90 | 22.72 | 23.04 | 22.03 | 518047 |
| 1741217700 | 23.09 | 1.51 | 7.00 | 21.54 | 23.2 | 21.43 | 709084 |
| 1741131300 | 21.58 | 0.65 | 3.08 | 20.41 | 21.98 | 19.77 | 927161 |
| 1741044900 | 20.935 | -0.66 | -3.03 | 21.7 | 22.73 | 20.54 | 1142400 |
| 1740785700 | 21.59 | 0.03 | 0.14 | 19.3 | 21.91 | 19.089 | 1688053 |
| 1740699300 | 21.56 | -0.18 | -0.83 | 21.815 | 22.2999 | 21.35 | 882450 |
| 1740612900 | 21.74 | 2.17 | 11.09 | 20.36 | 21.9 | 20.12 | 1025715 |
| 1740526500 | 19.57 | -1.01 | -4.91 | 20.58 | 20.61 | 18.88 | 1162843 |
| 1740440100 | 20.58 | -0.09 | -0.44 | 20.75 | 21.04 | 19.9 | 713155 |
| 1740180900 | 20.67 | -1.59 | -7.14 | 22.42 | 22.65 | 20.48 | 863232 |
| 1740094500 | 22.26 | -0.75 | -3.26 | 22.87 | 23 | 21.41 | 1048386 |
| 1740008100 | 23.01 | 0.72 | 3.23 | 22.37 | 23.4843 | 22.1301 | 1037129 |
| 1739921700 | 22.29 | -0.37 | -1.63 | 22.66 | 23.49 | 22.15 | 761087 |
| 1739576100 | 22.66 | 0.56 | 2.53 | 21.95 | 23.05 | 21.88 | 859782 |
| 1739489700 | 22.1 | 21.7 | 5,425.00 | 21.64 | 22.1 | 20.85 | 913609 |
| 1739403300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739316900 | 0.4 | -5.6 | -93.33 | 0.4 | 0.4 | 0.4 | 0 |
| 1739230500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738971300 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738884900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738798500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738712100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738625700 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738366500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738280100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738193700 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738107300 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738020900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737761700 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737675300 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737588900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737502500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737156900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737070500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736984100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736897700 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736811300 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736552100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736379300 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736292900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736206500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735947300 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735860900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735688100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735601700 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
