News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.2037037037 | 21.6 | 22.34 | 21.18 | 35309729 | 21.7986275 | CS |
| 4 | 1.8 | 9.21187308086 | 19.54 | 22.34 | 19.51 | 36888573 | 21.0241021 | CS |
| 12 | 2.54 | 13.5106382979 | 18.8 | 22.34 | 18.14 | 34051547 | 19.74884501 | CS |
| 26 | 4.19 | 24.4314868805 | 17.15 | 22.34 | 15.9401 | 34153204 | 18.4321874 | CS |
| 52 | 6.06 | 39.6596858639 | 15.28 | 22.34 | 14.12 | 36116569 | 17.32480024 | CS |
| 156 | -5.99 | -21.9173069887 | 27.33 | 27.74 | 13.43 | 41573948 | 19.19603726 | CS |
| 260 | -15.96 | -42.7882037534 | 37.3 | 39.7 | 13.43 | 40289519 | 23.74383799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 21.36 | -0.37 | -1.70 | 21.65 | 21.65 | 21.18 | 39378659 |
| 1726699200 | 21.73 | -0.05 | -0.23 | 21.84 | 21.995 | 21.64 | 27046023 |
| 1726612800 | 21.78 | -0.49 | -2.20 | 22.09 | 22.1 | 21.71 | 27836707 |
| 1726526400 | 22.27 | 0.63 | 2.91 | 21.74 | 22.34 | 21.74 | 51905100 |
| 1726267200 | 21.64 | 0.05 | 0.23 | 21.6 | 21.67 | 21.46 | 30382155 |
| 1726180800 | 21.59 | 0.14 | 0.65 | 21.33 | 21.64 | 21.17 | 33776019 |
| 1726094400 | 21.45 | -0.26 | -1.20 | 21.6 | 21.615 | 21.24 | 37324335 |
| 1726008000 | 21.71 | 0.21 | 0.98 | 21.345 | 21.86 | 21.3306 | 59940647 |
| 1725921600 | 21.5 | 0.53 | 2.53 | 20.95 | 21.6 | 20.925 | 58918540 |
| 1725662400 | 20.97 | 0.32 | 1.55 | 20.725 | 21 | 20.7 | 52127105 |
| 1725576000 | 20.65 | 0.08 | 0.39 | 20.755 | 20.83 | 20.52 | 42430786 |
| 1725489600 | 20.57 | 0.14 | 0.69 | 20.47 | 20.87 | 20.25 | 57518797 |
| 1725403200 | 20.43 | 0.53 | 2.66 | 20.0101 | 20.45 | 20.0101 | 47638977 |
| 1725057600 | 19.9 | 0.14 | 0.71 | 19.76 | 19.91 | 19.7 | 29191592 |
| 1724971200 | 19.76 | -0.06 | -0.30 | 19.79 | 19.85 | 19.62 | 20675602 |
| 1724884800 | 19.82 | 0.17 | 0.87 | 19.69 | 19.91 | 19.67 | 20432721 |
| 1724798400 | 19.65 | -0.11 | -0.56 | 19.74 | 19.795 | 19.595 | 20319480 |
| 1724712000 | 19.76 | 0.03 | 0.15 | 19.75 | 19.94 | 19.7035 | 22595075 |
| 1724452800 | 19.73 | 0.22 | 1.13 | 19.54 | 19.76 | 19.51 | 21444566 |
| 1724366400 | 19.51 | -0.03 | -0.15 | 19.56 | 19.58 | 19.4 | 17577481 |
| 1724280000 | 19.54 | 0.05 | 0.26 | 19.5 | 19.59 | 19.4211 | 19992538 |
| 1724193600 | 19.49 | 0 | 0.00 | 19.46 | 19.58 | 19.385 | 20243006 |
| 1724107200 | 19.49 | 0.15 | 0.78 | 19.35 | 19.51 | 19.34 | 20504054 |
| 1723848000 | 19.34 | 0.25 | 1.31 | 19.135 | 19.36 | 19.09 | 23146380 |
| 1723761600 | 19.09 | -0.54 | -2.75 | 19.55 | 19.575 | 18.97 | 42412115 |
| 1723675200 | 19.63 | 0.11 | 0.56 | 19.49 | 19.66 | 19.4214 | 19156220 |
| 1723588800 | 19.52 | 0.09 | 0.46 | 19.395 | 19.56 | 19.375 | 20453926 |
| 1723502400 | 19.43 | -0.06 | -0.31 | 19.54 | 19.57 | 19.3 | 22889638 |
| 1723243200 | 19.49 | 0.09 | 0.46 | 19.39 | 19.595 | 19.27 | 22796322 |
| 1723156800 | 19.4 | 0.15 | 0.78 | 19.24 | 19.48 | 19.21 | 25582427 |
| 1723070400 | 19.25 | 0.06 | 0.31 | 19.19 | 19.5199 | 19.095 | 29928082 |
| 1722984000 | 19.19 | 0.28 | 1.48 | 18.92 | 19.3 | 18.86 | 33660667 |
| 1722897600 | 18.91 | -0.46 | -2.37 | 19.02 | 19.12 | 18.77 | 48029980 |
| 1722638400 | 19.37 | -0.1 | -0.51 | 19.64 | 19.99 | 19.19 | 41954497 |
| 1722552000 | 19.47 | 0.22 | 1.14 | 19.31 | 19.63 | 19.13 | 44267694 |
| 1722465600 | 19.25 | 0.27 | 1.42 | 18.9 | 19.32 | 18.88 | 39484627 |
| 1722379200 | 18.98 | 0.08 | 0.42 | 18.96 | 19.03 | 18.835 | 27847186 |
| 1722292800 | 18.9 | -0.11 | -0.58 | 19 | 19.015 | 18.82 | 30779968 |
| 1722033600 | 19.01 | -0.18 | -0.94 | 19.15 | 19.3 | 18.89 | 30842768 |
| 1721947200 | 19.19 | 0.03 | 0.16 | 19.15 | 19.74 | 19.1 | 52098403 |
| 1721860800 | 19.16 | 0.95 | 5.22 | 18.92 | 19.23 | 18.76 | 61589172 |
| 1721774400 | 18.21 | -0.32 | -1.73 | 18.57 | 18.61 | 18.14 | 70338858 |
| 1721688000 | 18.5299 | -0.59 | -3.09 | 18.7 | 18.77 | 18.31 | 33392084 |
| 1721428800 | 19.12 | -0.03 | -0.16 | 19.1 | 19.24 | 18.98 | 27862043 |
| 1721342400 | 19.15 | -0.01 | -0.05 | 19.1 | 19.33 | 18.99 | 34705100 |
| 1721256000 | 19.16 | 0.31 | 1.64 | 19.015 | 19.19 | 18.95 | 39130953 |
| 1721169600 | 18.85 | 0.27 | 1.45 | 18.61 | 18.86 | 18.565 | 23912832 |
| 1721083200 | 18.58 | -0.23 | -1.22 | 18.85 | 18.87 | 18.53 | 33907627 |
| 1720824000 | 18.81 | -0.05 | -0.27 | 18.72 | 18.85 | 18.585 | 37895787 |
| 1720737600 | 18.86 | 0.12 | 0.64 | 18.72 | 18.87 | 18.62 | 22785941 |
| 1720651200 | 18.74 | -0.06 | -0.32 | 18.58 | 18.75 | 18.46 | 33403780 |
| 1720564800 | 18.8 | -0.01 | -0.05 | 18.84 | 18.98 | 18.705 | 27826086 |
| 1720478400 | 18.81 | 0.04 | 0.21 | 18.83 | 18.9 | 18.69 | 23194121 |
| 1720219200 | 18.77 | 0.09 | 0.48 | 18.7 | 18.8 | 18.645 | 30725029 |
| 1720040640 | 18.68 | -0.14 | -0.74 | 18.88 | 18.915 | 18.66 | 19463198 |
| 1719960000 | 18.82 | -0.16 | -0.84 | 18.99 | 19 | 18.68 | 31593856 |
| 1719873600 | 18.98 | -0.13 | -0.68 | 19.24 | 19.32 | 18.83 | 36080180 |
| 1719614400 | 19.11 | 0.36 | 1.92 | 18.8 | 19.13 | 18.78 | 52652218 |
| 1719528000 | 18.75 | -0.01 | -0.05 | 18.78 | 18.79 | 18.61 | 28910937 |
| 1719441600 | 18.76 | 0.07 | 0.37 | 18.62 | 18.81 | 18.61 | 32024704 |
| 1719355200 | 18.69 | 0.04 | 0.21 | 18.63 | 18.73 | 18.53 | 34067754 |
| 1719268800 | 18.65 | 0.25 | 1.36 | 18.42 | 18.7 | 18.4 | 42121771 |
| 1719009600 | 18.4 | 0.29 | 1.60 | 18.17 | 18.455 | 18.07 | 72731937 |
| 1718923200 | 18.11 | 0.06 | 0.33 | 17.92 | 18.16 | 17.9 | 32082671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
