News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.808262236192 | 22.27 | 22.65 | 21.89 | 5387 | 22.33580688 | CS |
| 4 | 1.16 | 5.54228380315 | 20.93 | 22.65 | 20.82 | 3533 | 21.71109595 | CS |
| 12 | 1.73 | 8.49705304519 | 20.36 | 22.65 | 20.15 | 4119 | 21.18376542 | CS |
| 26 | 0.68 | 3.17608594115 | 21.41 | 22.68 | 20.09 | 6420 | 21.62840729 | CS |
| 52 | 0.68 | 3.17608594115 | 21.41 | 22.68 | 20.09 | 6420 | 21.62840729 | CS |
| 156 | 0.68 | 3.17608594115 | 21.41 | 22.68 | 20.09 | 6420 | 21.62840729 | CS |
| 260 | 0.68 | 3.17608594115 | 21.41 | 22.68 | 20.09 | 6420 | 21.62840729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721336400 | 22.2 | -0.33 | -1.46 | 22.65 | 22.65 | 22.2 | 2031 |
| 1721250000 | 22.53 | -0.09 | -0.40 | 22.51 | 22.58 | 22.41 | 5316 |
| 1721163600 | 22.62 | 0.64 | 2.91 | 21.99 | 22.62 | 21.99 | 7361 |
| 1721077440 | 21.98 | -0.19 | -0.86 | 22.07 | 22.28 | 21.89 | 4320 |
| 1720818000 | 22.17 | 0.09 | 0.41 | 22.27 | 22.35 | 22.17 | 7909 |
| 1720731600 | 22.08 | 0.35 | 1.61 | 21.84 | 22.08 | 21.84 | 4175 |
| 1720645200 | 21.73 | 0.24 | 1.12 | 21.58 | 21.73 | 21.53 | 1600 |
| 1720558980 | 21.49 | 0.34 | 1.61 | 21.18 | 21.49 | 21.18 | 3835 |
| 1720472400 | 21.15 | -0.02 | -0.09 | 21.15 | 21.15 | 21.12 | 1240 |
| 1720213200 | 21.17 | 0.35 | 1.68 | 21.07 | 21.17 | 21.07 | 860 |
| 1720126800 | 20.82 | -0.27 | -1.28 | 21.28 | 21.28 | 20.82 | 300 |
| 1720040400 | 21.09 | 0.09 | 0.43 | 21.09 | 21.09 | 21.09 | 812 |
| 1719954000 | 21 | -0.08 | -0.38 | 21.02 | 21.02 | 21 | 3172 |
| 1719608580 | 21.08 | 0.17 | 0.81 | 21.06 | 21.14 | 21.06 | 763 |
| 1719522000 | 20.91 | -0.19 | -0.90 | 21 | 21 | 20.91 | 8399 |
| 1719435600 | 21.1 | -0.19 | -0.89 | 21.1 | 21.16 | 21.01 | 2888 |
| 1719349260 | 21.29 | -0.12 | -0.56 | 21.21 | 21.29 | 21.11 | 2737 |
| 1719262800 | 21.41 | 0.29 | 1.37 | 21.39 | 21.58 | 21.39 | 8028 |
| 1719003600 | 21.12 | 0.14 | 0.67 | 20.93 | 21.12 | 20.93 | 1383 |
| 1718917200 | 20.98 | -0.05 | -0.24 | 21.02 | 21.02 | 20.83 | 2685 |
| 1718830800 | 21.03 | 0.03 | 0.14 | 21.39 | 21.39 | 21.03 | 1454 |
| 1718744400 | 21 | 0.07 | 0.33 | 20.94 | 21 | 20.8 | 4826 |
| 1718658000 | 20.93 | 0.28 | 1.36 | 20.57 | 20.93 | 20.57 | 3020 |
| 1718398920 | 20.65 | -0.01 | -0.05 | 20.58 | 20.65 | 20.46 | 5569 |
| 1718312400 | 20.66 | 0 | 0.00 | 20.65 | 20.68 | 20.52 | 8393 |
| 1718226000 | 20.66 | 0.33 | 1.62 | 20.55 | 20.89 | 20.55 | 5449 |
| 1718139600 | 20.33 | -0.21 | -1.02 | 20.3 | 20.33 | 20.17 | 4392 |
| 1718053380 | 20.54 | -0.12 | -0.58 | 20.41 | 20.54 | 20.41 | 751 |
| 1717794000 | 20.66 | -0.22 | -1.05 | 20.65 | 20.67 | 20.65 | 873 |
| 1717707660 | 20.88 | -0.29 | -1.37 | 21.19 | 21.19 | 20.84 | 4731 |
| 1717621200 | 21.17 | 0.08 | 0.38 | 21.06 | 21.17 | 21 | 2805 |
| 1717534800 | 21.09 | 0.27 | 1.30 | 20.79 | 21.09 | 20.79 | 1122 |
| 1717448400 | 20.82 | 0.32 | 1.56 | 20.78 | 20.82 | 20.64 | 7118 |
| 1717189200 | 20.5 | 0.07 | 0.34 | 20.44 | 20.72 | 20.44 | 3975 |
| 1717102800 | 20.43 | 0.08 | 0.39 | 20.25 | 20.43 | 20.25 | 3426 |
| 1717016400 | 20.35 | -0.36 | -1.74 | 20.5 | 20.5 | 20.3 | 5732 |
| 1716930000 | 20.71 | -0.73 | -3.40 | 20.95 | 20.95 | 20.56 | 8605 |
| 1716843600 | 21.44 | 0.45 | 2.14 | 21.44 | 21.44 | 21.44 | 247 |
| 1716584400 | 20.99 | -0.05 | -0.24 | 21.1 | 21.12 | 20.98 | 6506 |
| 1716498000 | 21.04 | -0.43 | -2.00 | 21.22 | 21.24 | 21.02 | 6545 |
| 1716411600 | 21.47 | -0.13 | -0.60 | 21.55 | 21.66 | 21.36 | 3674 |
| 1716325200 | 21.6 | -0.22 | -1.01 | 21.51 | 21.6 | 21.44 | 7913 |
| 1715979600 | 21.82 | 0.13 | 0.60 | 21.71 | 21.82 | 21.63 | 4930 |
| 1715893200 | 21.69 | -0.19 | -0.87 | 21.79 | 21.79 | 21.69 | 4798 |
| 1715806800 | 21.88 | 0.48 | 2.24 | 21.75 | 21.94 | 21.75 | 8100 |
| 1715720400 | 21.4 | 0.18 | 0.85 | 21.44 | 21.44 | 21.35 | 1908 |
| 1715634000 | 21.22 | -0.18 | -0.84 | 21.32 | 21.33 | 21.2 | 18327 |
| 1715374800 | 21.4 | 0.17 | 0.80 | 21.25 | 21.41 | 21.25 | 4086 |
| 1715288400 | 21.23 | 0.35 | 1.68 | 20.89 | 21.23 | 20.89 | 2616 |
| 1715202000 | 20.88 | -0.08 | -0.38 | 20.76 | 20.91 | 20.76 | 3458 |
| 1715115600 | 20.96 | 0.2 | 0.96 | 20.9 | 21.07 | 20.86 | 6666 |
| 1715029200 | 20.76 | 0.26 | 1.27 | 20.56 | 20.76 | 20.56 | 4248 |
| 1714770000 | 20.5 | 0.12 | 0.59 | 20.53 | 20.58 | 20.5 | 1414 |
| 1714683600 | 20.38 | 0.16 | 0.79 | 20.23 | 20.41 | 20.22 | 2061 |
| 1714597200 | 20.22 | -0.03 | -0.15 | 20.18 | 20.41 | 20.18 | 5822 |
| 1714510800 | 20.25 | -0.19 | -0.93 | 20.15 | 20.32 | 20.15 | 631 |
| 1714424400 | 20.44 | -0.07 | -0.34 | 20.4 | 20.44 | 20.4 | 1859 |
| 1714165200 | 20.51 | 0.15 | 0.74 | 20.36 | 20.52 | 20.36 | 1010 |
| 1714078800 | 20.36 | -0.13 | -0.63 | 20.12 | 20.41 | 20.12 | 1232 |
| 1713992400 | 20.49 | -0.02 | -0.10 | 20.46 | 20.61 | 20.41 | 4401 |
| 1713906000 | 20.51 | 0.1 | 0.49 | 20.46 | 20.61 | 20.46 | 5108 |
| 1713819600 | 20.41 | 0.27 | 1.34 | 20.22 | 20.48 | 20.18 | 2910 |
| 1713560400 | 20.14 | 0.05 | 0.25 | 20.21 | 20.21 | 20.11 | 1920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
