News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.80426247897 | 17.83 | 18.33 | 17.57 | 1566639 | 17.77058867 | CS |
| 4 | -1.11 | -5.70987654321 | 19.44 | 19.47 | 17.57 | 2636468 | 18.20205716 | CS |
| 12 | -0.85 | -4.43169968717 | 19.18 | 20.595 | 17.57 | 3444380 | 18.76983861 | CS |
| 26 | 2.11 | 13.0086313194 | 16.22 | 20.595 | 15.87 | 3259826 | 18.65656139 | CS |
| 52 | 0.17 | 0.936123348018 | 18.16 | 20.595 | 15.87 | 3225740 | 18.54018619 | CS |
| 156 | -4.04 | -18.059901654 | 22.37 | 26.99 | 15.36 | 3194610 | 19.85973294 | CS |
| 260 | 5.06 | 38.1311228335 | 13.27 | 26.99 | 6.53 | 3347910 | 17.71592012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 18.33 | 0.39 | 2.17 | 18.06 | 18.63 | 18.04 | 3561837 |
| 1735947300 | 17.94 | 0.22 | 1.21 | 17.75 | 17.975 | 17.71 | 1543400 |
| 1735860900 | 17.725 | -0.01 | -0.03 | 17.78 | 17.93 | 17.6 | 1429077 |
| 1735688100 | 17.73 | 0.05 | 0.28 | 17.72 | 17.82 | 17.57 | 2041730 |
| 1735601700 | 17.68 | -0.28 | -1.56 | 17.83 | 17.9 | 17.575 | 1252349 |
| 1735342500 | 17.96 | -0.04 | -0.22 | 17.94 | 18.19 | 17.9 | 1505793 |
| 1735256100 | 18 | 0.06 | 0.33 | 17.9 | 18.085 | 17.78 | 2158955 |
| 1735077840 | 17.94 | 0.12 | 0.67 | 17.885 | 17.95 | 17.74 | 1149874 |
| 1734996900 | 17.82 | -0.04 | -0.22 | 17.77 | 17.88 | 17.58 | 2242721 |
| 1734737700 | 17.86 | 0.05 | 0.28 | 17.62 | 17.985 | 17.58 | 14453210 |
| 1734651300 | 17.81 | -0.34 | -1.87 | 18.14 | 18.32 | 17.67 | 3299484 |
| 1734564900 | 18.15 | -0.51 | -2.73 | 18.62 | 18.87 | 18.1 | 2304789 |
| 1734478500 | 18.66 | -0.21 | -1.11 | 18.85 | 19.01 | 18.5 | 2113926 |
| 1734392100 | 18.87 | 0 | 0.00 | 18.83 | 19.175 | 18.77 | 2748602 |
| 1734132900 | 18.87 | -0.45 | -2.33 | 19.22 | 19.31 | 18.705 | 2103933 |
| 1734046500 | 19.32 | 0.13 | 0.68 | 19.11 | 19.37 | 19 | 1601883 |
| 1733960100 | 19.19 | 0.16 | 0.84 | 19.11 | 19.23 | 18.96 | 1883855 |
| 1733873700 | 19.03 | -0.1 | -0.52 | 19.07 | 19.4399 | 18.985 | 2029031 |
| 1733787300 | 19.13 | -0.23 | -1.19 | 19.44 | 19.47 | 19.11 | 1593809 |
| 1733528100 | 19.36 | -0.4 | -2.02 | 19.92 | 20 | 19.325 | 2241629 |
| 1733441700 | 19.76 | -0.1 | -0.50 | 19.79 | 19.95 | 19.685 | 2167688 |
| 1733355300 | 19.86 | 1.06 | 5.64 | 18.71 | 20.215 | 18.62 | 5941993 |
| 1733268900 | 18.8 | -0.12 | -0.63 | 18.92 | 18.95 | 18.69 | 2232415 |
| 1733182500 | 18.92 | -0.1 | -0.53 | 18.93 | 19.185 | 18.79 | 2617588 |
| 1732917840 | 19.02 | 0.27 | 1.44 | 18.9 | 19.095 | 18.88 | 1504225 |
| 1732750500 | 18.75 | 0.12 | 0.64 | 18.79 | 18.9 | 18.62 | 3023615 |
| 1732664100 | 18.63 | -0.44 | -2.31 | 19.085 | 19.085 | 18.41 | 3844860 |
| 1732577700 | 19.07 | 0.38 | 2.03 | 18.94 | 19.45 | 18.915 | 4689217 |
| 1732318500 | 18.69 | 0.31 | 1.69 | 18.5 | 18.705 | 18.35 | 12358216 |
| 1732232100 | 18.38 | 0.03 | 0.16 | 18.37 | 18.545 | 18.255 | 10049890 |
| 1732145700 | 18.35 | 0.04 | 0.22 | 18.24 | 18.52 | 18.16 | 6821070 |
| 1732059300 | 18.31 | -0.11 | -0.60 | 18.2 | 18.57 | 17.96 | 5456272 |
| 1731972900 | 18.42 | -0.25 | -1.34 | 18.62 | 18.7 | 18.36 | 2833930 |
| 1731713700 | 18.67 | -0.32 | -1.69 | 19.02 | 19.185 | 18.65 | 2686714 |
| 1731627300 | 18.99 | 0.2 | 1.06 | 18.78 | 19.18 | 18.78 | 1682631 |
| 1731540900 | 18.79 | -0.05 | -0.27 | 18.97 | 19.18 | 18.77 | 2474787 |
| 1731454500 | 18.84 | -0.61 | -3.14 | 19.28 | 19.38 | 18.8 | 3129924 |
| 1731368100 | 19.45 | -0.1 | -0.51 | 19.61 | 19.74 | 19.395 | 1988723 |
| 1731108900 | 19.55 | 0.17 | 0.88 | 19.27 | 19.92 | 19.21 | 2468697 |
| 1731022500 | 19.38 | 0.58 | 3.09 | 18.97 | 19.5 | 18.95 | 3278652 |
| 1730936100 | 18.8 | -1.41 | -6.98 | 20.4 | 20.43 | 18.69 | 4840115 |
| 1730849700 | 20.21 | 0.2 | 1.00 | 19.94 | 20.3 | 19.8 | 2317746 |
| 1730763300 | 20.01 | 0.1 | 0.50 | 19.9 | 20.285 | 19.86 | 2189752 |
| 1730500500 | 19.91 | -0.47 | -2.31 | 20.42 | 20.48 | 19.785 | 3387955 |
| 1730414100 | 20.38 | 0.04 | 0.20 | 20.39 | 20.595 | 20.215 | 2903818 |
| 1730327700 | 20.34 | 0.51 | 2.57 | 19.82 | 20.44 | 19.78 | 3633863 |
| 1730241300 | 19.83 | 0.11 | 0.56 | 19.69 | 20.07 | 19.54 | 3459112 |
| 1730154900 | 19.72 | 0.72 | 3.79 | 19.08 | 19.785 | 18.97 | 4054488 |
| 1729895700 | 19 | 0.43 | 2.32 | 18.73 | 19.3 | 18.71 | 3705870 |
| 1729809300 | 18.57 | 0.79 | 4.44 | 18.44 | 18.75 | 17.9 | 4836099 |
| 1729722900 | 17.78 | -0.33 | -1.82 | 17.97 | 18.11 | 17.7 | 4062997 |
| 1729636500 | 18.11 | -0.31 | -1.68 | 18.36 | 18.38 | 18.08 | 2365197 |
| 1729550100 | 18.42 | -0.64 | -3.36 | 18.99 | 19.07 | 18.4 | 2862585 |
| 1729290900 | 19.06 | 0.42 | 2.25 | 18.66 | 19.07 | 18.57 | 3722098 |
| 1729204500 | 18.64 | -0.06 | -0.32 | 18.72 | 18.72 | 18.54 | 1962822 |
| 1729118100 | 18.7 | 0.04 | 0.21 | 18.68 | 18.875 | 18.624 | 1960852 |
| 1729031700 | 18.66 | -0.24 | -1.27 | 18.86 | 19.115 | 18.585 | 2272394 |
| 1728945300 | 18.9 | -0.32 | -1.66 | 19.18 | 19.18 | 18.57 | 1928925 |
| 1728686100 | 19.22 | -0.11 | -0.57 | 19.31 | 19.46 | 19.18 | 2236891 |
| 1728599700 | 19.33 | 0.06 | 0.34 | 19.29 | 19.41 | 19.2001 | 1768575 |
| 1728513300 | 19.265 | 0 | 0.03 | 19.27 | 19.35 | 19.155 | 1274204 |
| 1728426900 | 19.26 | -0.09 | -0.47 | 19.32 | 19.41 | 18.94 | 1283499 |
| 1728340500 | 19.35 | 0.09 | 0.47 | 19.21 | 19.37 | 19 | 1189291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
