News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.585728444 | 20.18 | 20.33 | 18.76 | 602015 | 19.5783297 | CS |
| 4 | 0.64 | 3.32986472425 | 19.22 | 20.33 | 18.52 | 746625 | 19.33675978 | CS |
| 12 | -3.06 | -13.3507853403 | 22.92 | 24.64 | 18.52 | 883555 | 21.19572417 | CS |
| 26 | -12.1 | -37.859824781 | 31.96 | 32.08 | 18.52 | 1224251 | 23.02064726 | CS |
| 52 | -0.94 | -4.51923076923 | 20.8 | 33.5 | 18.52 | 1129873 | 23.71299983 | CS |
| 156 | -1.84 | -8.47926267281 | 21.7 | 33.5 | 14.27 | 1000568 | 21.61461822 | CS |
| 260 | 2.15 | 12.1400338792 | 17.71 | 33.5 | 3.64 | 1083079 | 19.14866082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 19.86 | 0.66 | 3.44 | 19.84 | 19.96 | 19.65 | 671747 |
| 1727995200 | 19.2 | 0.07 | 0.37 | 19.03 | 19.26 | 18.76 | 653663 |
| 1727908800 | 19.13 | -0.58 | -2.94 | 19.61 | 19.87 | 19.11 | 819489 |
| 1727822400 | 19.71 | -0.42 | -2.09 | 19.83 | 20.04 | 19.46 | 486755 |
| 1727735520 | 20.13 | 0.05 | 0.25 | 20.08 | 20.16 | 19.895 | 475442 |
| 1727476800 | 20.08 | 0.14 | 0.70 | 20.18 | 20.33 | 19.965 | 574726 |
| 1727390400 | 19.94 | 0.88 | 4.62 | 19.47 | 20 | 19.47 | 579295 |
| 1727304000 | 19.06 | -0.77 | -3.88 | 19.84 | 19.9 | 19.03 | 564611 |
| 1727217600 | 19.83 | 0.46 | 2.37 | 19.54 | 19.84 | 19.44 | 500180 |
| 1727131200 | 19.37 | 0.09 | 0.47 | 19.3 | 19.435 | 19.1 | 611382 |
| 1726872000 | 19.28 | -0.25 | -1.28 | 19.4 | 19.59 | 19.22 | 1577979 |
| 1726785600 | 19.53 | -0.04 | -0.20 | 20.01 | 20.065 | 19.48 | 490678 |
| 1726699200 | 19.57 | 0.09 | 0.46 | 19.58 | 20.1 | 19.425 | 582432 |
| 1726612800 | 19.48 | 0.07 | 0.36 | 19.69 | 19.94 | 19.47 | 687553 |
| 1726526400 | 19.41 | -0.08 | -0.41 | 19.58 | 19.72 | 19.19 | 646414 |
| 1726267200 | 19.49 | 0.86 | 4.62 | 19.17 | 19.6 | 19.15 | 909943 |
| 1726180800 | 18.63 | -0.39 | -2.05 | 18.99 | 19.05 | 18.52 | 941991 |
| 1726094400 | 19.02 | -0.22 | -1.14 | 18.88 | 19.11 | 18.61 | 862916 |
| 1726008000 | 19.24 | 0.29 | 1.53 | 18.95 | 19.31 | 18.87 | 1096701 |
| 1725921600 | 18.95 | -0.16 | -0.84 | 19.17 | 19.43 | 18.82 | 902514 |
| 1725662400 | 19.11 | -0.22 | -1.14 | 19.22 | 19.63 | 19.07 | 967828 |
| 1725576000 | 19.33 | -0.38 | -1.93 | 19.66 | 19.81 | 19.24 | 1238123 |
| 1725489600 | 19.71 | -0.26 | -1.30 | 19.9 | 20.11 | 19.46 | 1618819 |
| 1725403200 | 19.97 | -0.75 | -3.62 | 20.86 | 20.87 | 19.84 | 1470926 |
| 1725057600 | 20.72 | 0.21 | 1.02 | 20.72 | 21.06 | 20.42 | 1473395 |
| 1724971200 | 20.51 | 0.29 | 1.43 | 20.03 | 21.26 | 20.01 | 1660768 |
| 1724884800 | 20.22 | -0.98 | -4.62 | 20.82 | 21.09 | 20.19 | 1513534 |
| 1724798400 | 21.2 | -0.15 | -0.70 | 21.22 | 21.305 | 20.92 | 720394 |
| 1724712000 | 21.35 | -0.18 | -0.84 | 21.62 | 21.81 | 21.31 | 589118 |
| 1724452800 | 21.53 | 0.45 | 2.13 | 21.09 | 21.665 | 20.96 | 746609 |
| 1724366400 | 21.08 | -0.06 | -0.28 | 20.99 | 21.14 | 20.85 | 618514 |
| 1724280000 | 21.14 | 0.18 | 0.86 | 21.35 | 21.4 | 20.72 | 1270369 |
| 1724193600 | 20.96 | -0.47 | -2.19 | 21.47 | 21.47 | 20.75 | 860240 |
| 1724107200 | 21.43 | -1.07 | -4.76 | 22.2 | 22.39 | 21.41 | 1133310 |
| 1723848000 | 22.5 | 0.05 | 0.22 | 22.51 | 22.87 | 22.5 | 535990 |
| 1723761600 | 22.45 | 0.82 | 3.79 | 22.48 | 22.635 | 22.33 | 589710 |
| 1723675200 | 21.63 | -0.54 | -2.44 | 22.33 | 22.33 | 21.63 | 724883 |
| 1723588800 | 22.17 | 0.28 | 1.28 | 22.09 | 22.3 | 22.025 | 493289 |
| 1723502400 | 21.89 | -0.07 | -0.32 | 21.95 | 22.18 | 21.78 | 1342606 |
| 1723243200 | 21.96 | -0.35 | -1.57 | 22.33 | 22.33 | 21.615 | 814722 |
| 1723156800 | 22.31 | 0.34 | 1.55 | 22.37 | 22.485 | 22.15 | 670023 |
| 1723070400 | 21.97 | -0.5 | -2.23 | 22.88 | 22.88 | 21.88 | 539315 |
| 1722984000 | 22.47 | 0.1 | 0.45 | 22.43 | 22.7525 | 22.2 | 643064 |
| 1722897600 | 22.37 | -0.06 | -0.27 | 21.325 | 22.46 | 21.26 | 806303 |
| 1722638400 | 22.43 | -0.45 | -1.97 | 22.18 | 22.63 | 21.75 | 851926 |
| 1722552000 | 22.88 | -1.17 | -4.86 | 23.99 | 24.12 | 22.75 | 1025084 |
| 1722465600 | 24.05 | 0.42 | 1.78 | 23.78 | 24.33 | 23.56 | 926852 |
| 1722379200 | 23.63 | 0.23 | 0.98 | 23.58 | 23.825 | 23.41 | 661348 |
| 1722292800 | 23.4 | -0.17 | -0.72 | 23.69 | 23.69 | 23.24 | 450235 |
| 1722033600 | 23.57 | 0.57 | 2.48 | 23.27 | 23.73 | 23.18 | 662112 |
| 1721947200 | 23 | 0.28 | 1.23 | 22.76 | 23.01 | 22.38 | 1025685 |
| 1721860800 | 22.72 | -0.43 | -1.86 | 22.99 | 23.17 | 22.685 | 1262150 |
| 1721774400 | 23.15 | -0.18 | -0.77 | 23.12 | 23.46 | 23.04 | 654913 |
| 1721688000 | 23.33 | 0.32 | 1.39 | 23.32 | 23.42 | 22.745 | 433033 |
| 1721428800 | 23.01 | -0.68 | -2.87 | 23.42 | 23.56 | 22.95 | 880988 |
| 1721342400 | 23.69 | -0.25 | -1.04 | 23.84 | 24.64 | 23.535 | 1140039 |
| 1721256000 | 23.94 | 0.36 | 1.53 | 23.6 | 24.22 | 23.6 | 1315847 |
| 1721169600 | 23.58 | 0.99 | 4.38 | 22.86 | 23.79 | 22.7 | 1305075 |
| 1721083200 | 22.59 | -0.23 | -1.01 | 22.96 | 22.96 | 22.29 | 1030128 |
| 1720824000 | 22.82 | 0.06 | 0.26 | 22.92 | 23.14 | 22.675 | 1497839 |
| 1720737600 | 22.76 | 1.2 | 5.57 | 22.04 | 22.815 | 21.92 | 1658058 |
| 1720651200 | 21.56 | 0.49 | 2.33 | 21.25 | 21.58 | 21.17 | 1200575 |
| 1720564800 | 21.07 | 0.03 | 0.14 | 21.06 | 21.405 | 20.7653 | 1413408 |
| 1720478400 | 21.04 | 0.63 | 3.09 | 20.54 | 21.075 | 20.54 | 1608584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
