News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.335 | -1.6658378916 | 20.11 | 20.74 | 19.285 | 499622 | 19.96603309 | CS |
| 4 | 0.075 | 0.380710659898 | 19.7 | 20.74 | 19.285 | 482015 | 20.14117759 | CS |
| 12 | 0.865 | 4.57429931253 | 18.91 | 20.87 | 18.51 | 417052 | 19.722113 | CS |
| 26 | 2.425 | 13.976945245 | 17.35 | 21.15 | 17.03 | 408033 | 19.58091273 | CS |
| 52 | 2.685 | 15.7109420714 | 17.09 | 21.15 | 16.16 | 266553 | 19.01060847 | CS |
| 156 | -35.225 | -64.0454545455 | 55 | 67.38 | 15.63 | 168074 | 20.34279704 | CS |
| 260 | -11.707 | -37.1863286958 | 31.482 | 67.38 | 15.63 | 110665 | 22.93026098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 19.42 | 0.02 | 0.10 | 19.67 | 19.84 | 19.36 | 573408 |
| 1734565200 | 19.4 | -1.13 | -5.50 | 20.5 | 20.69 | 19.4 | 532383 |
| 1734478800 | 20.53 | 0.03 | 0.15 | 20.45 | 20.74 | 20.41 | 449497 |
| 1734392400 | 20.5 | 0.36 | 1.79 | 20.19 | 20.73 | 20.12 | 547014 |
| 1734133200 | 20.14 | 0.01 | 0.05 | 20.11 | 20.27 | 19.97 | 395807 |
| 1734046800 | 20.13 | -0.33 | -1.61 | 19.91 | 20.24 | 19.91 | 377696 |
| 1733960400 | 20.46 | 0.03 | 0.15 | 20.44 | 20.59 | 20.36 | 474911 |
| 1733874000 | 20.43 | 0.02 | 0.10 | 20.44 | 20.695 | 20.27 | 363434 |
| 1733787600 | 20.41 | -0.03 | -0.15 | 20.67 | 20.68 | 20.35 | 585872 |
| 1733528400 | 20.44 | -0.07 | -0.34 | 20.56 | 20.585 | 20.3495 | 344497 |
| 1733442000 | 20.51 | 0.12 | 0.59 | 20.4 | 20.71 | 20.295 | 547982 |
| 1733355600 | 20.39 | 0.14 | 0.69 | 20.3 | 20.51 | 20.29 | 438700 |
| 1733269200 | 20.25 | 0.04 | 0.20 | 20.25 | 20.29 | 20.08 | 273296 |
| 1733182800 | 20.21 | -0.2 | -0.98 | 20.35 | 20.42 | 20.19 | 382354 |
| 1732917840 | 20.41 | -0.03 | -0.15 | 20.45 | 20.62 | 20.4 | 160766 |
| 1732750800 | 20.44 | 0.45 | 2.25 | 20.12 | 20.45 | 20.12 | 424058 |
| 1732664400 | 19.99 | 0.13 | 0.65 | 19.84 | 20.045 | 19.78 | 356917 |
| 1732578000 | 19.86 | 0.05 | 0.25 | 19.98 | 20.045 | 19.73 | 1614114 |
| 1732318800 | 19.81 | 0.15 | 0.76 | 19.7 | 19.8992 | 19.7 | 315583 |
| 1732232400 | 19.66 | 0.19 | 0.98 | 19.48 | 19.8 | 19.48 | 273971 |
| 1732146000 | 19.47 | -0.17 | -0.87 | 19.53 | 19.73 | 19.4101 | 280627 |
| 1732059600 | 19.64 | 0.14 | 0.72 | 19.47 | 19.735 | 19.4001 | 300800 |
| 1731973200 | 19.5 | -0.03 | -0.15 | 19.54 | 19.72 | 19.42 | 365880 |
| 1731714000 | 19.53 | 0.03 | 0.15 | 19.7 | 19.75 | 19.5 | 531423 |
| 1731627600 | 19.5 | -0.2 | -1.02 | 19.78 | 19.81 | 19.48 | 434337 |
| 1731541200 | 19.7 | -0.25 | -1.25 | 20.11 | 20.36 | 19.66 | 990143 |
| 1731454800 | 19.95 | -0.7 | -3.39 | 20.57 | 20.65 | 19.92 | 1064292 |
| 1731368400 | 20.65 | 0.11 | 0.54 | 20.68 | 20.87 | 20.61 | 320863 |
| 1731109200 | 20.54 | 0.13 | 0.64 | 20.5 | 20.84 | 20.45 | 405391 |
| 1731022800 | 20.41 | 0.39 | 1.95 | 20.15 | 20.58 | 20.1 | 557604 |
| 1730936400 | 20.02 | 0.05 | 0.25 | 20.28 | 20.28 | 19.89 | 378787 |
| 1730850000 | 19.97 | 0.37 | 1.89 | 19.58 | 20.01 | 19.51 | 278156 |
| 1730763600 | 19.6 | 0.2 | 1.03 | 19.4 | 19.65 | 19.32 | 382454 |
| 1730500800 | 19.4 | 0.05 | 0.26 | 19.65 | 19.6845 | 19.325 | 492401 |
| 1730414400 | 19.35 | -0.17 | -0.87 | 19.54 | 19.83 | 19.35 | 441494 |
| 1730328000 | 19.52 | 0.31 | 1.61 | 19.4 | 19.94 | 19.39 | 676899 |
| 1730241600 | 19.21 | -0.09 | -0.47 | 19.21 | 19.250567 | 19.094 | 301825 |
| 1730155200 | 19.3 | -0.26 | -1.33 | 19.56 | 19.65 | 19.16 | 340062 |
| 1729896000 | 19.56 | -0.16 | -0.81 | 19.93 | 20 | 19.525 | 441265 |
| 1729809600 | 19.72 | 0.17 | 0.87 | 19.69 | 19.91 | 19.63 | 366396 |
| 1729723200 | 19.55 | 0.2 | 1.03 | 19.37 | 19.615 | 19.27 | 279770 |
| 1729636800 | 19.35 | -0.11 | -0.57 | 19.4 | 19.47 | 19.24 | 203609 |
| 1729550400 | 19.46 | -0.01 | -0.05 | 19.38 | 19.462 | 19.13 | 248067 |
| 1729291200 | 19.47 | 0.06 | 0.31 | 19.65 | 19.65 | 19.39 | 232661 |
| 1729204800 | 19.41 | -0.21 | -1.07 | 19.53 | 19.65 | 19.345 | 275951 |
| 1729118400 | 19.62 | 0.34 | 1.76 | 19.4 | 19.63 | 19.34 | 286611 |
| 1729032000 | 19.28 | 0.32 | 1.69 | 19.02 | 19.31 | 18.99 | 226974 |
| 1728945600 | 18.96 | 0.12 | 0.64 | 18.81 | 19.12 | 18.73 | 225112 |
| 1728686400 | 18.84 | 0.27 | 1.45 | 18.65 | 18.86 | 18.61 | 208261 |
| 1728600000 | 18.57 | -0.22 | -1.17 | 18.76 | 18.76 | 18.51 | 332314 |
| 1728513600 | 18.79 | -0.03 | -0.16 | 18.85 | 18.94 | 18.74 | 687352 |
| 1728427200 | 18.82 | 0.14 | 0.75 | 18.75 | 18.87 | 18.6667 | 653177 |
| 1728340800 | 18.68 | -0.14 | -0.74 | 18.82 | 18.82 | 18.58 | 258805 |
| 1728081600 | 18.82 | -0.15 | -0.79 | 19.03 | 19.06 | 18.72 | 238020 |
| 1727995200 | 18.97 | -0.01 | -0.05 | 19.07 | 19.12 | 18.83 | 266354 |
| 1727908800 | 18.98 | -0.02 | -0.11 | 19.06 | 19.07 | 18.89 | 253893 |
| 1727822400 | 19 | -0.02 | -0.11 | 19.08 | 19.1 | 18.9 | 283907 |
| 1727736000 | 19.02 | 0.03 | 0.16 | 19.07 | 19.2 | 18.95 | 336161 |
| 1727476800 | 18.99 | 0.1 | 0.53 | 18.91 | 19.2 | 18.86 | 325723 |
| 1727390400 | 18.89 | -0.18 | -0.94 | 19.24 | 19.31 | 18.88 | 294840 |
| 1727304000 | 19.07 | 0.14 | 0.74 | 18.92 | 19.08 | 18.86 | 268645 |
| 1727217600 | 18.93 | -0.03 | -0.16 | 19 | 19.03 | 18.85 | 436882 |
| 1727131200 | 18.96 | -0.21 | -1.10 | 19.21 | 19.33 | 18.94 | 399184 |
| 1726872000 | 19.17 | -0.27 | -1.39 | 19.33 | 19.38 | 19.14 | 579745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
