News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 7.53315649867 | 18.85 | 20.305 | 18.46 | 95675 | 19.25476372 | CS |
| 4 | 0.87 | 4.48453608247 | 19.4 | 20.305 | 18.31 | 240997 | 18.9809634 | CS |
| 12 | 3.35 | 19.7990543735 | 16.92 | 21.8019 | 15.98 | 137434 | 19.27863536 | CS |
| 26 | 6.22 | 44.2704626335 | 14.05 | 21.8019 | 13.21 | 96035 | 17.89493868 | CS |
| 52 | 9.69 | 91.5879017013 | 10.58 | 21.8019 | 7.36 | 67080 | 15.89012612 | CS |
| 156 | -2.56 | -11.2133158125 | 22.83 | 27.255 | 7.16 | 49535 | 15.01069004 | CS |
| 260 | 3.39 | 20.0829383886 | 16.88 | 29.33 | 6.1 | 47957 | 16.83063127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 19.65 | 0.04 | 0.20 | 19.36 | 19.94 | 18.96 | 128437 |
| 1720823700 | 19.61 | 0.34 | 1.76 | 19.6 | 19.7 | 19.28 | 74615 |
| 1720737300 | 19.27 | 0.8 | 4.33 | 18.95 | 19.27 | 18.57 | 96620 |
| 1720650900 | 18.47 | -0.6 | -3.15 | 19.04 | 19.13 | 18.46 | 76078 |
| 1720564500 | 19.07 | 0.14 | 0.74 | 18.85 | 19.54 | 18.85 | 103007 |
| 1720478100 | 18.93 | 0.24 | 1.28 | 18.73 | 19.06 | 18.68 | 99740 |
| 1720218900 | 18.69 | -0.64 | -3.31 | 19.18 | 19.545 | 18.31 | 197303 |
| 1720040640 | 19.33 | 0.09 | 0.47 | 19.23 | 19.38 | 18.85 | 73144 |
| 1719959700 | 19.24 | -0.03 | -0.16 | 19.08 | 19.25 | 18.69 | 152612 |
| 1719873300 | 19.27 | 0.3 | 1.58 | 18.94 | 19.29 | 18.79 | 171710 |
| 1719614100 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
| 1719527700 | 18.97 | 0 | 0.00 | 19.16 | 19.3725 | 18.35 | 187952 |
| 1719441300 | 18.97 | 0.44 | 2.37 | 18.47 | 19.2 | 18.37 | 181384 |
| 1719354900 | 18.53 | -0.32 | -1.70 | 18.9 | 19.25 | 18.43 | 145826 |
| 1719268500 | 18.85 | -0.1 | -0.53 | 19.19 | 19.35 | 18.66 | 123339 |
| 1719009300 | 18.95 | -0.42 | -2.17 | 19.43 | 19.72 | 18.79 | 98076 |
| 1718922900 | 19.37 | 0.35 | 1.84 | 19.02 | 19.6999 | 18.8812 | 147561 |
| 1718750100 | 19.02 | -0.38 | -1.96 | 19.4 | 19.525 | 19.02 | 93418 |
| 1718663700 | 19.4 | -0.15 | -0.77 | 19.33 | 20.24 | 18.915 | 139172 |
| 1718404500 | 19.55 | -0.18 | -0.91 | 19.6 | 19.61 | 19.06 | 63375 |
| 1718318100 | 19.73 | -0.83 | -4.04 | 20.52 | 20.52 | 19.37 | 83741 |
| 1718231700 | 20.56 | 0.34 | 1.68 | 20.37 | 20.915 | 20.37 | 60904 |
| 1718145300 | 20.22 | -0.9 | -4.26 | 21.12 | 21.12 | 20.095 | 60406 |
| 1718058900 | 21.12 | 0.29 | 1.39 | 20.64 | 21.415 | 20.55 | 142993 |
| 1717799700 | 20.83 | -0.86 | -3.96 | 21.49 | 21.7 | 20.55 | 73748 |
| 1717713300 | 21.69 | 0.4 | 1.88 | 21.38 | 21.8019 | 21.06 | 101854 |
| 1717626900 | 21.29 | 0.47 | 2.26 | 20.76 | 21.32 | 20.4 | 88539 |
| 1717540500 | 20.82 | -0.06 | -0.29 | 21.35 | 21.41 | 20.685 | 105021 |
| 1717454100 | 20.88 | 0.39 | 1.90 | 20.76 | 21.3499 | 20.53 | 161370 |
| 1717194900 | 20.49 | 0.49 | 2.45 | 20.07 | 20.79 | 20.07 | 154198 |
| 1717108500 | 20 | 0.43 | 2.20 | 19.47 | 20 | 19.27 | 120560 |
| 1717022100 | 19.57 | -0.07 | -0.36 | 19.4 | 19.7 | 19.2502 | 111646 |
| 1716935700 | 19.64 | 0.34 | 1.76 | 19.5 | 19.94 | 19.3694 | 181362 |
| 1716590100 | 19.3 | 0.05 | 0.26 | 19.37 | 19.535 | 19.16 | 58360 |
| 1716503700 | 19.25 | -0.1 | -0.52 | 19.35 | 19.35 | 18.9 | 90322 |
| 1716417300 | 19.35 | -0.37 | -1.88 | 19.69 | 19.8499 | 19.19 | 70341 |
| 1716330900 | 19.72 | 0.02 | 0.10 | 19.58 | 19.87 | 19.505 | 72426 |
| 1716244500 | 19.7 | 0.16 | 0.82 | 19.54 | 20.045 | 19.54 | 102042 |
| 1715985300 | 19.54 | -0.42 | -2.10 | 19.64 | 19.95 | 19.4 | 47776 |
| 1715898900 | 19.96 | -0.18 | -0.89 | 20.2 | 20.42 | 19.87 | 73747 |
| 1715812500 | 20.14 | 0.26 | 1.31 | 20.28 | 20.5923 | 20.06 | 87585 |
| 1715726100 | 19.88 | -0.02 | -0.10 | 19.9 | 20.57 | 19.71 | 120129 |
| 1715639700 | 19.9 | 0.87 | 4.57 | 20.49 | 21.04 | 19.32 | 180118 |
| 1715380500 | 19.03 | -0.88 | -4.42 | 19.91 | 20.15 | 18.37 | 113503 |
| 1715294100 | 19.91 | -0.03 | -0.15 | 19.99 | 20.16 | 19.12 | 207413 |
| 1715207700 | 19.94 | 3.29 | 19.76 | 18.09 | 20.29 | 17.97 | 197303 |
| 1715121300 | 16.649999 | -0.12 | -0.72 | 16.92 | 16.96 | 16.46 | 42855 |
| 1715034900 | 16.77 | 0.12 | 0.72 | 16.78 | 17.04 | 16.739999 | 46650 |
| 1714775700 | 16.649999 | -0.19 | -1.13 | 16.84 | 16.855 | 16.465 | 29626 |
| 1714689300 | 16.84 | 0.78 | 4.86 | 16.07 | 16.92 | 16.07 | 34889 |
| 1714602900 | 16.059999 | -0.21 | -1.29 | 16.379999 | 16.59 | 15.98 | 55028 |
| 1714516500 | 16.27 | -0.57 | -3.38 | 16.84 | 16.96 | 16.18 | 33208 |
| 1714430100 | 16.84 | -0.03 | -0.18 | 16.96 | 17.1 | 16.629999 | 27875 |
| 1714170900 | 16.87 | 0.14 | 0.84 | 16.77 | 17.05 | 16.77 | 32343 |
| 1714084500 | 16.73 | -0.11 | -0.65 | 16.82 | 16.82 | 16.559999 | 24955 |
| 1713998100 | 16.84 | 0.07 | 0.42 | 16.86 | 17 | 16.67 | 37285 |
| 1713911700 | 16.77 | -0.02 | -0.12 | 16.92 | 17.065 | 16.719999 | 66983 |
| 1713825300 | 16.79 | 0.21 | 1.27 | 16.579999 | 17.04 | 16.579999 | 58283 |
| 1713566100 | 16.579999 | 0.09 | 0.55 | 16.34 | 16.69 | 16.34 | 35204 |
| 1713479700 | 16.489999 | 0.25 | 1.54 | 16.219999 | 16.5 | 16.079999 | 31216 |
| 1713393300 | 16.239999 | -0.51 | -3.04 | 16.71 | 16.87 | 16.2374 | 37336 |
| 1713306900 | 16.75 | 0.28 | 1.70 | 16.46 | 17.05 | 16.29 | 91571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
