News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 3.50961538462 | 20.8 | 23.04 | 20.48 | 49902 | 21.87425891 | CS |
| 4 | 1.66 | 8.3543029693 | 19.87 | 23.04 | 18.13 | 27270 | 20.80286665 | CS |
| 12 | 3.24 | 17.7145981411 | 18.29 | 23.04 | 17.68 | 31992 | 20.07804861 | CS |
| 26 | 4.36 | 25.393127548 | 17.17 | 23.04 | 16.39 | 48274 | 18.8090596 | CS |
| 52 | -1.26 | -5.52874067573 | 22.79 | 23.04 | 16.15 | 50445 | 18.65102371 | CS |
| 156 | -1.26 | -5.52874067573 | 22.79 | 23.04 | 16.15 | 50445 | 18.65102371 | CS |
| 260 | -1.26 | -5.52874067573 | 22.79 | 23.04 | 16.15 | 50445 | 18.65102371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724446800 | 21.53 | 0.09 | 0.42 | 21.68 | 21.81 | 21.32 | 24867 |
| 1724360400 | 21.44 | -0.67 | -3.03 | 22.17 | 22.17 | 21.44 | 20544 |
| 1724274000 | 22.11 | -0.48 | -2.12 | 22.41 | 22.61 | 22.04 | 33347 |
| 1724187600 | 22.59 | 1.48 | 7.01 | 21.39 | 23.04 | 21.38 | 112643 |
| 1724101200 | 21.11 | 0.57 | 2.78 | 20.62 | 21.13 | 20.62 | 54651 |
| 1723842000 | 20.54 | -0.53 | -2.52 | 20.8 | 20.83 | 20.48 | 28327 |
| 1723755600 | 21.07 | 0.15 | 0.72 | 20.87 | 21.24 | 20.87 | 19515 |
| 1723669200 | 20.92 | 0.44 | 2.15 | 20.67 | 21.11 | 20.67 | 37685 |
| 1723582800 | 20.48 | 0.1 | 0.49 | 20.31 | 20.65 | 20.31 | 10684 |
| 1723496400 | 20.38 | -0.04 | -0.20 | 20.45 | 20.45 | 20 | 24494 |
| 1723237200 | 20.42 | 0.91 | 4.66 | 19.6 | 20.47 | 19.59 | 19719 |
| 1723150800 | 19.51 | 0.78 | 4.16 | 19.04 | 19.51 | 18.88 | 13641 |
| 1723064400 | 18.73 | 0.12 | 0.64 | 19.14 | 19.34 | 18.73 | 17860 |
| 1722978000 | 18.61 | -0.17 | -0.91 | 18.25 | 18.74 | 18.13 | 19392 |
| 1722632400 | 18.78 | -0.62 | -3.20 | 19.13 | 19.13 | 18.42 | 49732 |
| 1722546000 | 19.4 | -0.61 | -3.05 | 19.87 | 20.02 | 19.24 | 14146 |
| 1722459600 | 20.01 | 0.48 | 2.46 | 19.62 | 20.06 | 19.52 | 9157 |
| 1722373200 | 19.53 | -0.31 | -1.56 | 19.97 | 20.01 | 19.4 | 10633 |
| 1722286800 | 19.84 | -0.25 | -1.24 | 20.4 | 20.4 | 19.84 | 6072 |
| 1722027600 | 20.09 | 0.36 | 1.82 | 19.87 | 20.25 | 19.79 | 15889 |
| 1721941200 | 19.73 | -0.25 | -1.25 | 20.23 | 20.23 | 19.68 | 24251 |
| 1721854800 | 19.98 | -0.69 | -3.34 | 20.64 | 20.64 | 19.98 | 15944 |
| 1721768400 | 20.67 | 0.13 | 0.63 | 20.7 | 20.94 | 20.62 | 6040 |
| 1721677800 | 20.54 | 0.15 | 0.74 | 20.69 | 20.84 | 20.26 | 17179 |
| 1721422800 | 20.39 | 0.42 | 2.10 | 20.38 | 20.69 | 20.14 | 16017 |
| 1721336400 | 19.97 | -0.47 | -2.30 | 20.24 | 20.35 | 19.72 | 35371 |
| 1721250000 | 20.44 | -0.43 | -2.06 | 20.51 | 20.53 | 20.17 | 42098 |
| 1721163600 | 20.87 | -0.12 | -0.57 | 21.01 | 21.01 | 20.7 | 13701 |
| 1721077440 | 20.99 | 0.25 | 1.21 | 20.59 | 21.14 | 20.33 | 16123 |
| 1720818000 | 20.74 | 0.31 | 1.52 | 20.63 | 20.81 | 20.41 | 12000 |
| 1720731600 | 20.43 | -0.36 | -1.73 | 20.75 | 21.01 | 20.28 | 21502 |
| 1720645200 | 20.79 | 0.06 | 0.29 | 20.69 | 20.81 | 20.36 | 18453 |
| 1720558980 | 20.73 | -0.09 | -0.43 | 20.91 | 20.91 | 20.48 | 12876 |
| 1720472400 | 20.82 | -0.28 | -1.33 | 21.01 | 21.01 | 20.3 | 38023 |
| 1720213200 | 21.1 | -0.12 | -0.57 | 20.9 | 21.25 | 20.9 | 39444 |
| 1720126800 | 21.22 | 0.28 | 1.34 | 20.95 | 21.25 | 20.69 | 18215 |
| 1720040400 | 20.94 | -0.07 | -0.33 | 20.96 | 21.09 | 20.94 | 10448 |
| 1719954000 | 21.01 | 0.08 | 0.38 | 21.01 | 21.27 | 20.75 | 35180 |
| 1719608580 | 20.93 | -0.09 | -0.43 | 20.89 | 21.29 | 20.81 | 70724 |
| 1719522000 | 21.02 | 0.94 | 4.68 | 20.21 | 21.25 | 20.21 | 82790 |
| 1719435600 | 20.08 | 0.17 | 0.85 | 19.71 | 20.17 | 19.71 | 29539 |
| 1719349260 | 19.91 | 0.36 | 1.84 | 19.64 | 20.08 | 19.58 | 47874 |
| 1719262800 | 19.55 | -0.17 | -0.86 | 19.55 | 20.15 | 19.46 | 53056 |
| 1719003600 | 19.72 | 0.52 | 2.71 | 19.49 | 19.8 | 19.29 | 38762 |
| 1718917200 | 19.2 | -0.7 | -3.52 | 19.74 | 19.74 | 19.11 | 78049 |
| 1718830800 | 19.9 | 0.36 | 1.84 | 19.99 | 19.99 | 19.88 | 995 |
| 1718744400 | 19.54 | -0.12 | -0.61 | 19.66 | 19.77 | 19.48 | 49684 |
| 1718658000 | 19.66 | 0.14 | 0.72 | 19.57 | 19.78 | 19.29 | 72483 |
| 1718398920 | 19.52 | -0.18 | -0.91 | 19.6 | 19.88 | 19.47 | 42660 |
| 1718312400 | 19.7 | 0 | 0.00 | 19.79 | 19.99 | 19.49 | 36961 |
| 1718226000 | 19.7 | 0.38 | 1.97 | 19.56 | 19.73 | 19.24 | 32302 |
| 1718139600 | 19.32 | 0.28 | 1.47 | 18.98 | 19.38 | 18.97 | 38142 |
| 1718053380 | 19.04 | 0.41 | 2.20 | 18.5 | 19.07 | 18.47 | 34675 |
| 1717794000 | 18.63 | 0.36 | 1.97 | 18.31 | 18.66 | 18.22 | 29448 |
| 1717707660 | 18.27 | 0.03 | 0.16 | 18.13 | 18.51 | 18.13 | 53609 |
| 1717621200 | 18.24 | 0.35 | 1.96 | 18.34 | 18.34 | 17.92 | 22440 |
| 1717534800 | 17.89 | -0.28 | -1.54 | 18.1 | 18.22 | 17.85 | 21545 |
| 1717448400 | 18.17 | -0.01 | -0.06 | 18.33 | 18.33 | 17.96 | 37738 |
| 1717189200 | 18.18 | 0.09 | 0.50 | 18.29 | 18.45 | 17.68 | 71090 |
| 1717102800 | 18.09 | -0.83 | -4.39 | 18.8 | 18.8 | 17.97 | 70541 |
| 1717016400 | 18.92 | -0.09 | -0.47 | 18.74 | 19.13 | 18.74 | 29380 |
| 1716930000 | 19.01 | -0.64 | -3.26 | 19.63 | 19.63 | 18.95 | 85208 |
| 1716843600 | 19.65 | -0.16 | -0.81 | 20 | 20.05 | 19.65 | 5936 |
| 1716584400 | 19.81 | 0.6 | 3.12 | 19.27 | 19.9 | 19.21 | 77780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
