News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0349 | -0.186581128041 | 18.705 | 19.22 | 18.4051 | 2833160 | 18.76991605 | CS |
| 4 | -0.1949 | -1.03313013517 | 18.865 | 19.635 | 18.4051 | 1818984 | 19.01899186 | CS |
| 12 | -1.2949 | -6.48585023792 | 19.965 | 20.39 | 18.12 | 1698562 | 19.12287988 | CS |
| 26 | -0.6399 | -3.31382703263 | 19.31 | 21.93 | 18.12 | 1396129 | 19.68716554 | CS |
| 52 | -0.9899 | -5.03509664293 | 19.66 | 21.93 | 17.35 | 1234762 | 19.43949191 | CS |
| 156 | -30.5299 | -62.0526422764 | 49.2 | 50.848 | 13.315 | 3355610 | 27.68783852 | CS |
| 260 | -70.1799 | -78.9869442881 | 88.85 | 105.75 | 13.315 | 2582738 | 33.72517597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 18.85 | 0.16 | 0.86 | 18.71 | 18.85 | 18.595 | 680753 |
| 1734997200 | 18.69 | -0.16 | -0.85 | 18.81 | 18.85 | 18.5 | 1318367 |
| 1734738000 | 18.85 | 0.33 | 1.78 | 18.43 | 19.22 | 18.4051 | 7222538 |
| 1734651600 | 18.52 | 0.05 | 0.27 | 18.705 | 18.9 | 18.475 | 2110981 |
| 1734565200 | 18.47 | -0.56 | -2.94 | 19.005 | 19.22 | 18.4501 | 2156954 |
| 1734478800 | 19.03 | -0.14 | -0.73 | 19.06 | 19.275 | 18.97 | 1964880 |
| 1734392400 | 19.17 | -0.21 | -1.08 | 19.129 | 19.35 | 19.035 | 2112622 |
| 1734133200 | 19.38 | -0.07 | -0.36 | 19.435 | 19.48 | 19.28 | 1652386 |
| 1734046800 | 19.45 | -0.01 | -0.05 | 19.46 | 19.565 | 19.365 | 1309453 |
| 1733960400 | 19.46 | 0.03 | 0.15 | 19.4754 | 19.54 | 19.285 | 1423193 |
| 1733874000 | 19.43 | -0.03 | -0.15 | 19.45 | 19.635 | 19.42 | 1314633 |
| 1733787600 | 19.46 | 0.15 | 0.78 | 19.51 | 19.615 | 19.435 | 1437399 |
| 1733528400 | 19.31 | 0.32 | 1.69 | 19.125 | 19.39 | 19.11 | 1699997 |
| 1733442000 | 18.99 | -0.09 | -0.47 | 19.15 | 19.15 | 18.94 | 1653845 |
| 1733355600 | 19.08 | -0.02 | -0.10 | 19.12 | 19.26 | 19.03 | 1271477 |
| 1733269200 | 19.1 | -0.02 | -0.10 | 19.22 | 19.22 | 19.02 | 1243446 |
| 1733182800 | 19.12 | 0.2 | 1.06 | 18.95 | 19.17 | 18.83 | 1465165 |
| 1732917840 | 18.92 | 0.14 | 0.75 | 18.865 | 18.96 | 18.83 | 703628 |
| 1732750800 | 18.78 | 0.07 | 0.37 | 18.78 | 18.94 | 18.77 | 1213894 |
| 1732664400 | 18.71 | -0.1 | -0.53 | 18.81 | 18.81 | 18.57 | 1031750 |
| 1732578000 | 18.81 | 0.12 | 0.64 | 18.92 | 18.97 | 18.81 | 1422912 |
| 1732318800 | 18.69 | -0.01 | -0.05 | 18.7125 | 18.8 | 18.65 | 1212956 |
| 1732232400 | 18.7 | 0.27 | 1.47 | 18.415 | 18.76 | 18.38 | 1339972 |
| 1732146000 | 18.43 | -0.38 | -2.02 | 18.665 | 18.6899 | 18.23 | 1791141 |
| 1732059600 | 18.81 | 0.01 | 0.05 | 18.73 | 18.91 | 18.73 | 1751478 |
| 1731973200 | 18.8 | -0.01 | -0.05 | 18.75 | 18.85 | 18.42 | 2885344 |
| 1731714000 | 18.81 | -0.15 | -0.79 | 18.75 | 18.9 | 18.54 | 2016704 |
| 1731627600 | 18.96 | -0.06 | -0.32 | 19.03 | 19.195 | 18.955 | 2085644 |
| 1731541200 | 19.02 | 0.01 | 0.05 | 19.12 | 19.18 | 18.98 | 1947326 |
| 1731454800 | 19.01 | -0.41 | -2.11 | 19.4 | 19.43 | 18.925 | 2136788 |
| 1731368400 | 19.42 | 0.11 | 0.57 | 19.5 | 19.66 | 19.34 | 1572812 |
| 1731109200 | 19.31 | 0.32 | 1.69 | 19.07 | 19.455 | 19.03 | 2338484 |
| 1731022800 | 18.99 | 0.26 | 1.39 | 18.8162 | 19.12 | 18.815 | 2264921 |
| 1730936400 | 18.73 | -0.01 | -0.05 | 18.58 | 18.76 | 18.12 | 2453174 |
| 1730850000 | 18.74 | 0.12 | 0.64 | 18.62 | 18.775 | 18.405 | 1850249 |
| 1730763600 | 18.62 | 0.03 | 0.16 | 18.5 | 18.755 | 18.38 | 1506924 |
| 1730500800 | 18.59 | -0.16 | -0.85 | 18.84 | 18.925 | 18.52 | 2107620 |
| 1730414400 | 18.75 | -0.26 | -1.37 | 18.91 | 18.91 | 18.72 | 1856197 |
| 1730328000 | 19.01 | 0 | 0.00 | 19.0399 | 19.16 | 18.94 | 1997710 |
| 1730241600 | 19.01 | -0.09 | -0.47 | 18.84 | 19.06 | 18.6 | 2218490 |
| 1730155200 | 19.1 | -0.29 | -1.50 | 19.46 | 19.46 | 18.83 | 2830666 |
| 1729896000 | 19.39 | -0.23 | -1.17 | 19.74 | 19.7672 | 19.39 | 1658529 |
| 1729809600 | 19.62 | 0.04 | 0.20 | 19.61 | 19.63 | 19.23 | 1798331 |
| 1729723200 | 19.58 | -0.11 | -0.56 | 19.64 | 19.76 | 19.425 | 1554907 |
| 1729636800 | 19.69 | -0.28 | -1.40 | 20 | 20.01 | 19.61 | 1253580 |
| 1729550400 | 19.97 | -0.39 | -1.92 | 20.34 | 20.39 | 19.95 | 1014394 |
| 1729291200 | 20.36 | 0.26 | 1.29 | 20.13 | 20.36 | 20.1 | 1059130 |
| 1729204800 | 20.1 | -0.02 | -0.10 | 20.06 | 20.2 | 20.005 | 1004359 |
| 1729118400 | 20.12 | 0.48 | 2.44 | 19.69 | 20.14 | 19.69 | 1806764 |
| 1729032000 | 19.64 | -0.19 | -0.96 | 19.61 | 19.76 | 19.5218 | 1210431 |
| 1728945600 | 19.83 | 0.1 | 0.51 | 19.75 | 19.87 | 19.67 | 1575639 |
| 1728686400 | 19.73 | -0.04 | -0.20 | 19.8 | 19.82 | 19.68 | 1195093 |
| 1728600000 | 19.77 | 0.1 | 0.51 | 19.69 | 19.795 | 19.635 | 998132 |
| 1728513600 | 19.67 | 0.01 | 0.05 | 19.7 | 19.83 | 19.59 | 841046 |
| 1728427200 | 19.66 | 0.15 | 0.77 | 19.52 | 19.765 | 19.44 | 1062593 |
| 1728340800 | 19.51 | -0.25 | -1.27 | 20 | 20 | 19.3714 | 1493148 |
| 1728081600 | 19.76 | -0.11 | -0.55 | 19.87 | 19.91 | 19.6142 | 1281873 |
| 1727995200 | 19.87 | -0.08 | -0.40 | 19.965 | 19.965 | 19.71 | 1133788 |
| 1727908800 | 19.95 | -0.01 | -0.05 | 19.94 | 20.05 | 19.88 | 1041103 |
| 1727822400 | 19.96 | -0.44 | -2.16 | 20.45 | 20.4599 | 19.86 | 1742859 |
| 1727735520 | 20.4 | -0.11 | -0.54 | 20.535 | 20.595 | 20.34 | 1245846 |
| 1727476800 | 20.51 | 0.17 | 0.84 | 20.51 | 20.585 | 20.38 | 949487 |
| 1727390400 | 20.34 | 0.11 | 0.54 | 20.39 | 20.41 | 20.2199 | 765319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
