News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 7.34522560336 | 19.06 | 20.5 | 18.775 | 581711 | 19.64592011 | CS |
| 4 | 3.16 | 18.2658959538 | 17.3 | 20.5 | 16.74 | 714765 | 18.30367463 | CS |
| 12 | 1.64 | 8.71413390011 | 18.82 | 20.5 | 15.92 | 890390 | 17.58156719 | CS |
| 26 | -2.34 | -10.2631578947 | 22.8 | 23.15 | 15.92 | 923735 | 18.97495446 | CS |
| 52 | -6.28 | -23.4854151085 | 26.74 | 28.1 | 15.92 | 879885 | 21.05420886 | CS |
| 156 | -25.97 | -55.9336635796 | 46.43 | 46.89 | 15.92 | 885164 | 25.78683756 | CS |
| 260 | -9.54 | -31.8 | 30 | 50.77 | 15.92 | 872548 | 26.61785004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 20.46 | 0.47 | 2.35 | 20.29 | 20.5 | 19.99 | 423609 |
| 1721946900 | 19.99 | 0.34 | 1.73 | 19.9 | 20.48 | 19.9 | 597006 |
| 1721860500 | 19.65 | -0.31 | -1.55 | 19.96 | 20.42 | 19.55 | 449082 |
| 1721774100 | 19.96 | 0.28 | 1.42 | 19.49 | 20.16 | 19.32 | 580741 |
| 1721687700 | 19.68 | 0.51 | 2.66 | 19.31 | 19.68 | 18.955 | 432061 |
| 1721428500 | 19.17 | 0.07 | 0.37 | 19.06 | 19.195 | 18.775 | 849667 |
| 1721342100 | 19.1 | -0.24 | -1.24 | 19.16 | 19.42 | 18.81 | 1154969 |
| 1721255700 | 19.34 | 0.17 | 0.89 | 19.435 | 19.94 | 19.025 | 1148218 |
| 1721169300 | 19.17 | 1.21 | 6.74 | 18.18 | 19.21 | 18.12 | 825746 |
| 1721082900 | 17.96 | 0.05 | 0.25 | 18 | 18.28 | 17.72 | 706501 |
| 1720823700 | 17.915 | -0.01 | -0.03 | 18.14 | 18.33 | 17.51 | 598663 |
| 1720737300 | 17.92 | 0.81 | 4.73 | 17.65 | 18.12 | 17.4929 | 943690 |
| 1720650900 | 17.11 | 0.03 | 0.18 | 17.16 | 17.1614 | 16.795 | 467764 |
| 1720564500 | 17.08 | 0.02 | 0.12 | 17 | 17.18 | 16.75 | 505359 |
| 1720478100 | 17.06 | -0.02 | -0.12 | 17.21 | 17.51 | 17 | 477795 |
| 1720218900 | 17.08 | 0.13 | 0.77 | 16.94 | 17.17 | 16.82 | 401234 |
| 1720040640 | 16.95 | -0.21 | -1.22 | 17 | 17.28 | 16.739999 | 460819 |
| 1719959700 | 17.16 | 0.06 | 0.35 | 17.2 | 17.44 | 17 | 416119 |
| 1719873300 | 17.1 | -0.28 | -1.61 | 17.26 | 17.59 | 16.98 | 573122 |
| 1719614100 | 17.38 | 0.26 | 1.52 | 17.3 | 17.495 | 16.885 | 1991988 |
| 1719527700 | 17.12 | 0.64 | 3.88 | 16.5 | 17.13 | 16.39 | 703131 |
| 1719441300 | 16.48 | -0.2 | -1.20 | 16.55 | 16.64 | 16.37 | 698936 |
| 1719354900 | 16.68 | -0.18 | -1.07 | 16.82 | 16.99 | 16.59 | 625650 |
| 1719268500 | 16.86 | -0.12 | -0.71 | 17 | 17.18 | 16.71 | 652372 |
| 1719009300 | 16.98 | 0.2 | 1.19 | 16.83 | 17.05 | 16.68 | 1546205 |
| 1718922900 | 16.78 | -0.35 | -2.04 | 16.94 | 17.25 | 16.729 | 568895 |
| 1718750100 | 17.13 | -0.17 | -0.98 | 17.2 | 17.618 | 17.11 | 614872 |
| 1718663700 | 17.3 | -0.17 | -0.97 | 17.15 | 17.46 | 16.92 | 626181 |
| 1718404500 | 17.47 | -0.33 | -1.85 | 17.7 | 17.81 | 17.28 | 510608 |
| 1718318100 | 17.8 | 0.3 | 1.71 | 17.48 | 17.855 | 17.03 | 861017 |
| 1718231700 | 17.5 | 0.76 | 4.54 | 17.24 | 18.045 | 17.19 | 1263927 |
| 1718145300 | 16.739999 | -0.21 | -1.24 | 16.78 | 16.9 | 16.5 | 436254 |
| 1718058900 | 16.95 | -0.2 | -1.17 | 16.9 | 17.15 | 16.66 | 537565 |
| 1717799700 | 17.15 | -0.34 | -1.94 | 17.32 | 17.58 | 16.92 | 485601 |
| 1717713300 | 17.49 | 0.1 | 0.58 | 17.17 | 17.58 | 17.08 | 610129 |
| 1717626900 | 17.39 | -0.07 | -0.40 | 17.59 | 17.59 | 17.05 | 887899 |
| 1717540500 | 17.46 | 0.13 | 0.75 | 17.23 | 17.67 | 17.06 | 966074 |
| 1717454100 | 17.33 | -0.04 | -0.23 | 17.45 | 17.69 | 17.24 | 773118 |
| 1717194900 | 17.37 | 0.11 | 0.64 | 17.43 | 17.5575 | 17.21 | 752020 |
| 1717108500 | 17.26 | 0.86 | 5.24 | 16.739999 | 17.485 | 16.54 | 952005 |
| 1717022100 | 16.399999 | -0.88 | -5.09 | 16.84 | 16.86 | 16.379999 | 781101 |
| 1716935700 | 17.28 | -0.03 | -0.17 | 17.58 | 17.58 | 16.88 | 673698 |
| 1716590100 | 17.31 | 1.2 | 7.45 | 17.14 | 17.32 | 16.42 | 1191874 |
| 1716503700 | 16.11 | -0.33 | -2.01 | 16.54 | 16.559999 | 16.01 | 1177063 |
| 1716417300 | 16.44 | 0.29 | 1.80 | 16.14 | 16.67 | 16 | 1171263 |
| 1716330900 | 16.149999 | 0.06 | 0.37 | 16.04 | 16.35 | 15.92 | 2577638 |
| 1716244500 | 16.09 | -0.81 | -4.79 | 16.81 | 16.87 | 16.004999 | 1466989 |
| 1715985300 | 16.9 | -0.1 | -0.59 | 17.07 | 17.07 | 16.8 | 962698 |
| 1715898900 | 17 | -0.37 | -2.13 | 17.39 | 17.49 | 16.95 | 1643987 |
| 1715812500 | 17.37 | -0.68 | -3.77 | 18.36 | 18.5 | 17.295 | 1145426 |
| 1715726100 | 18.05 | 0.06 | 0.33 | 18.34 | 18.84 | 17.995 | 1713386 |
| 1715639700 | 17.99 | 0.02 | 0.11 | 18.22 | 18.565 | 17.89 | 825809 |
| 1715380500 | 17.97 | -0.06 | -0.33 | 18.28 | 18.33 | 17.74 | 1042046 |
| 1715294100 | 18.03 | -0.83 | -4.40 | 18.48 | 19.02 | 16.9 | 1274775 |
| 1715207700 | 18.86 | -0.39 | -2.03 | 18.97 | 19.26 | 18.82 | 1503245 |
| 1715121300 | 19.25 | 0.17 | 0.89 | 19.15 | 19.4292 | 18.87 | 990718 |
| 1715034900 | 19.08 | 0.34 | 1.81 | 18.86 | 19.32 | 18.8 | 1020869 |
| 1714775700 | 18.74 | 0.33 | 1.79 | 18.82 | 18.91 | 18.39 | 936658 |
| 1714689300 | 18.41 | 0.38 | 2.11 | 18.34 | 18.59 | 17.94 | 782205 |
| 1714602900 | 18.03 | -0.37 | -2.01 | 18.17 | 18.565 | 17.725 | 638237 |
| 1714516500 | 18.4 | -0.25 | -1.34 | 18.4 | 18.66 | 18.15 | 790583 |
| 1714430100 | 18.65 | 0.39 | 2.14 | 18.38 | 18.76 | 18.33 | 646041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
