News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.83797729618 | 19.38 | 19.63 | 18.77 | 175787 | 19.2242981 | CS |
| 4 | 0.1 | 0.533902829685 | 18.73 | 19.63 | 18.62 | 202333 | 19.15683032 | CS |
| 12 | 1.53 | 8.84393063584 | 17.3 | 19.63 | 17.25 | 210929 | 18.42315528 | CS |
| 26 | 2.31 | 13.9830508475 | 16.52 | 19.63 | 15.91 | 147424 | 17.87414228 | CS |
| 52 | 2.25 | 13.5705669481 | 16.58 | 19.63 | 15.0268 | 128201 | 17.38718683 | CS |
| 156 | 0.08 | 0.426666666667 | 18.75 | 21.4841 | 12.55 | 104460 | 16.71025833 | CS |
| 260 | 2.33 | 14.1212121212 | 16.5 | 21.4841 | 6.22 | 80689 | 16.42600505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 18.89 | -0.29 | -1.51 | 19.2 | 19.25 | 18.86 | 139252 |
| 1721255700 | 19.18 | -0.07 | -0.36 | 19.31 | 19.55 | 19.14 | 204579 |
| 1721169300 | 19.25 | -0.05 | -0.26 | 19.43 | 19.529 | 19.23 | 136092 |
| 1721082900 | 19.3 | -0.09 | -0.46 | 19.4 | 19.49 | 19.26 | 155560 |
| 1720823700 | 19.39 | 0.08 | 0.41 | 19.38 | 19.63 | 19.3401 | 243450 |
| 1720737300 | 19.31 | -0.12 | -0.62 | 19.44 | 19.49 | 19.3 | 130266 |
| 1720650900 | 19.43 | 0.05 | 0.26 | 19.31 | 19.44 | 19.21 | 150273 |
| 1720564500 | 19.38 | -0.06 | -0.31 | 19.5 | 19.5 | 19.28 | 111297 |
| 1720478100 | 19.44 | 0.03 | 0.15 | 19.48 | 19.58 | 19.4 | 177222 |
| 1720218900 | 19.41 | 0.14 | 0.73 | 19.38 | 19.4498 | 19.25 | 203542 |
| 1720040640 | 19.27 | -0.08 | -0.41 | 19.32 | 19.417 | 19.18 | 105918 |
| 1719959700 | 19.35 | 0.6 | 3.20 | 18.82 | 19.36 | 18.75 | 301533 |
| 1719873300 | 18.75 | -0.21 | -1.11 | 18.75 | 18.85 | 18.65 | 247670 |
| 1719614100 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 0 |
| 1719527700 | 18.96 | -0.14 | -0.73 | 19.11 | 19.2736 | 18.92 | 268141 |
| 1719441300 | 19.1 | 0.08 | 0.42 | 19.02 | 19.15 | 18.978 | 139051 |
| 1719354900 | 19.02 | -0.02 | -0.11 | 19.04 | 19.0947 | 18.93 | 177905 |
| 1719268500 | 19.04 | 0.32 | 1.71 | 18.67 | 19.16 | 18.67 | 613822 |
| 1719009300 | 18.72 | -0.06 | -0.32 | 18.73 | 18.769 | 18.62 | 136421 |
| 1718922900 | 18.78 | 0.15 | 0.81 | 18.6 | 18.835 | 18.6 | 122890 |
| 1718750100 | 18.63 | 0.11 | 0.59 | 18.53 | 18.709 | 18.45 | 245563 |
| 1718663700 | 18.52 | -0.01 | -0.05 | 18.54 | 18.6386 | 18.35 | 172238 |
| 1718404500 | 18.53 | 0.05 | 0.27 | 18.47 | 18.61 | 18.43 | 149899 |
| 1718318100 | 18.48 | -0.13 | -0.70 | 18.61 | 18.64 | 18.34 | 164016 |
| 1718231700 | 18.61 | -0.07 | -0.37 | 18.86 | 18.91 | 18.57 | 146019 |
| 1718145300 | 18.68 | -0.33 | -1.74 | 19 | 19 | 18.68 | 180626 |
| 1718058900 | 19.01 | 0.22 | 1.17 | 18.85 | 19.05 | 18.7 | 252065 |
| 1717799700 | 18.79 | 0.13 | 0.70 | 18.67 | 18.8 | 18.5514 | 144330 |
| 1717713300 | 18.66 | 0.3 | 1.63 | 18.4 | 18.7 | 18.3934 | 220160 |
| 1717626900 | 18.36 | 0.06 | 0.33 | 18.35 | 18.4 | 18.22 | 528305 |
| 1717540500 | 18.3 | -0.01 | -0.05 | 18.3 | 18.4 | 18.28 | 255265 |
| 1717454100 | 18.31 | 0.17 | 0.94 | 18.2 | 18.32 | 18.19 | 164356 |
| 1717194900 | 18.14 | -0.02 | -0.11 | 18.06 | 18.17 | 18.03 | 96729 |
| 1717108500 | 18.16 | 0.08 | 0.44 | 18.08 | 18.2 | 18.08 | 107803 |
| 1717022100 | 18.08 | 0.02 | 0.11 | 18.07 | 18.2 | 17.98 | 133972 |
| 1716935700 | 18.06 | 0.07 | 0.39 | 17.95 | 18.12 | 17.94 | 49229 |
| 1716590100 | 17.99 | 0.18 | 1.01 | 17.8 | 18 | 17.7765 | 138013 |
| 1716503700 | 17.81 | -0.11 | -0.61 | 17.92 | 18.02 | 17.77 | 204930 |
| 1716417300 | 17.92 | -0.06 | -0.33 | 18 | 18.0749 | 17.81 | 231550 |
| 1716330900 | 17.98 | 0.13 | 0.73 | 17.87 | 18.085 | 17.87 | 314040 |
| 1716244500 | 17.85 | -0.03 | -0.17 | 18.02 | 18.13 | 17.79 | 225743 |
| 1715985300 | 17.88 | 0.07 | 0.39 | 17.81 | 17.9999 | 17.78 | 256899 |
| 1715898900 | 17.81 | -0.3 | -1.66 | 18.12 | 18.2 | 17.73 | 1687519 |
| 1715812500 | 18.11 | -0.03 | -0.17 | 18.2 | 18.2 | 18.06 | 164912 |
| 1715726100 | 18.14 | 0.2 | 1.11 | 18.03 | 18.19 | 17.9701 | 344929 |
| 1715639700 | 17.94 | -0.25 | -1.37 | 18.16 | 18.195 | 17.91 | 156130 |
| 1715380500 | 18.19 | 0.25 | 1.39 | 18.05 | 18.2 | 18.02 | 263713 |
| 1715294100 | 17.94 | 0.31 | 1.76 | 18 | 18.13 | 17.7 | 263779 |
| 1715207700 | 17.63 | 0.12 | 0.69 | 17.59 | 17.6876 | 17.55 | 86037 |
| 1715121300 | 17.51 | -0.07 | -0.40 | 17.68 | 17.68 | 17.51 | 60129 |
| 1715034900 | 17.58 | 0.09 | 0.51 | 17.49 | 17.62 | 17.49 | 73053 |
| 1714775700 | 17.49 | 0.15 | 0.87 | 17.47 | 17.52 | 17.37 | 98193 |
| 1714689300 | 17.34 | -0.02 | -0.12 | 17.46 | 17.48 | 17.2901 | 79022 |
| 1714602900 | 17.36 | 0.03 | 0.17 | 17.3 | 17.46 | 17.25 | 53028 |
| 1714516500 | 17.33 | -0.07 | -0.40 | 17.45 | 17.46 | 17.282 | 64084 |
| 1714430100 | 17.4 | 0.05 | 0.29 | 17.4 | 17.48 | 17.35 | 102725 |
| 1714170900 | 17.35 | 0.11 | 0.64 | 17.3 | 17.41 | 17.26 | 168163 |
| 1714084500 | 17.24 | 0 | 0.00 | 17.29 | 17.2999 | 17.14 | 66720 |
| 1713998100 | 17.24 | 0.05 | 0.29 | 17.24 | 17.28 | 17.17 | 192823 |
| 1713911700 | 17.19 | 0.02 | 0.12 | 17.15 | 17.2 | 17.15 | 108664 |
| 1713825300 | 17.17 | 0 | 0.00 | 17.2 | 17.2 | 17.13 | 75005 |
| 1713566100 | 17.17 | 0.09 | 0.53 | 17.14 | 17.2 | 17.11 | 78349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
