News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -3.12665606783 | 18.87 | 19.32 | 17.92 | 3785060 | 18.78113469 | CS |
| 4 | 1.32 | 7.78301886792 | 16.96 | 19.55 | 16.82 | 5005952 | 18.51912576 | CS |
| 12 | 0.7619 | 4.34921595378 | 17.5181 | 19.55 | 16.13 | 3673595 | 18.01435921 | CS |
| 26 | 2.01 | 12.3540258144 | 16.27 | 19.55 | 15.325 | 3620175 | 17.63801763 | CS |
| 52 | 2.675 | 17.1419416854 | 15.605 | 19.55 | 14.16 | 3947098 | 16.53616012 | CS |
| 156 | -4.59 | -20.0699606471 | 22.87 | 23.83 | 12.48 | 4489662 | 16.86030873 | CS |
| 260 | -0.15 | -0.813890396093 | 18.43 | 29.71 | 6.375 | 4914920 | 16.88926089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 18.28 | -0.46 | -2.45 | 18.49 | 18.49 | 17.92 | 3729308 |
| 1739317200 | 18.74 | 0.03 | 0.16 | 18.58 | 18.76 | 18.405 | 3097005 |
| 1739230800 | 18.71 | -0.2 | -1.06 | 19 | 19.1 | 18.59 | 3917485 |
| 1738971600 | 18.91 | -0.26 | -1.36 | 19.27 | 19.27 | 18.81 | 3546816 |
| 1738885200 | 19.17 | 0.44 | 2.35 | 18.87 | 19.32 | 18.87 | 4695056 |
| 1738798800 | 18.73 | 0.34 | 1.85 | 18.49 | 18.79 | 18.35 | 3057085 |
| 1738712400 | 18.39 | 0.05 | 0.27 | 18.34 | 18.54 | 18.26 | 4524867 |
| 1738626000 | 18.34 | -0.89 | -4.63 | 18.74 | 18.74 | 18.275 | 5529801 |
| 1738366800 | 19.23 | 0.01 | 0.05 | 19.31 | 19.51 | 19.08 | 5766039 |
| 1738280400 | 19.22 | 0.22 | 1.16 | 19.26 | 19.55 | 19.08 | 7067910 |
| 1738194000 | 19 | -0.34 | -1.76 | 19.34 | 19.37 | 18.86 | 7343636 |
| 1738107600 | 19.34 | 1.59 | 8.96 | 18.82 | 19.485 | 18.46 | 12996221 |
| 1738021200 | 17.75 | 0.12 | 0.68 | 17.49 | 17.79 | 17.32 | 6833283 |
| 1737762000 | 17.63 | 0.21 | 1.21 | 17.5 | 17.87 | 17.5 | 3103133 |
| 1737675600 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1737589200 | 17.42 | -0.08 | -0.46 | 17.37 | 17.515 | 17.16 | 3284643 |
| 1737502800 | 17.5 | 0.3 | 1.74 | 17.39 | 17.55 | 17.29 | 3895641 |
| 1737157200 | 17.2 | 0.33 | 1.96 | 16.93 | 17.37 | 16.9 | 4442376 |
| 1737070800 | 16.87 | -0.18 | -1.06 | 16.96 | 17.065 | 16.82 | 3580969 |
| 1736984400 | 17.05 | 0.47 | 2.83 | 17.14 | 17.2 | 16.805 | 4327475 |
| 1736898000 | 16.579999 | 0.16 | 0.97 | 16.5 | 16.719999 | 16.329999 | 3712532 |
| 1736811600 | 16.42 | 0.06 | 0.37 | 16.239999 | 16.51 | 16.129999 | 4250335 |
| 1736552400 | 16.36 | -0.76 | -4.44 | 16.75 | 16.96 | 16.27 | 3796418 |
| 1736379600 | 17.12 | -0.03 | -0.17 | 17 | 17.16 | 16.91 | 2423201 |
| 1736293200 | 17.15 | -0.25 | -1.44 | 17.44 | 17.53 | 17.025 | 2251229 |
| 1736206800 | 17.4 | -0.35 | -1.97 | 17.84 | 17.93 | 17.325 | 2706954 |
| 1735947600 | 17.75 | 0.1 | 0.57 | 17.88 | 17.88 | 17.54 | 2280236 |
| 1735861200 | 17.65 | 0.17 | 0.97 | 17.67 | 17.785 | 17.46 | 2327682 |
| 1735688400 | 17.48 | 0 | 0.00 | 17.58 | 17.6 | 17.36 | 1865988 |
| 1735602000 | 17.48 | -0.2 | -1.13 | 17.46 | 17.61 | 17.26 | 1950202 |
| 1735342800 | 17.68 | -0.19 | -1.06 | 17.7 | 17.96 | 17.535 | 1863747 |
| 1735256400 | 17.87 | 0.12 | 0.68 | 17.61 | 17.91 | 17.6 | 1660648 |
| 1735077840 | 17.75 | 0.27 | 1.54 | 17.54 | 17.75 | 17.41 | 1191632 |
| 1734997200 | 17.48 | 0.15 | 0.87 | 17.24 | 17.525 | 17.13 | 2952030 |
| 1734738000 | 17.33 | 0.55 | 3.28 | 16.76 | 17.49 | 16.64 | 8594832 |
| 1734651600 | 16.78 | -0.08 | -0.47 | 17.11 | 17.2 | 16.745 | 4804587 |
| 1734565200 | 16.86 | -0.94 | -5.28 | 17.86 | 17.94 | 16.85 | 3466617 |
| 1734478800 | 17.8 | -0.29 | -1.60 | 17.85 | 17.95 | 17.66 | 2450233 |
| 1734392400 | 18.09 | 0.05 | 0.28 | 18.04 | 18.275 | 18.02 | 2678159 |
| 1734133200 | 18.04 | -0.35 | -1.90 | 18.44 | 18.44 | 18 | 2768684 |
| 1734046800 | 18.39 | -0.02 | -0.11 | 18.33 | 18.56 | 18.3 | 1692958 |
| 1733960400 | 18.41 | -0.04 | -0.22 | 18.67 | 18.725 | 18.4 | 2661892 |
| 1733874000 | 18.45 | 0.09 | 0.49 | 18.3 | 18.77 | 18.105 | 4743335 |
| 1733787600 | 18.36 | 0.53 | 2.97 | 17.93 | 18.69 | 17.9 | 5332398 |
| 1733528400 | 17.83 | -0.07 | -0.39 | 18.02 | 18.03 | 17.705 | 2320795 |
| 1733442000 | 17.9 | -0.2 | -1.10 | 18.15 | 18.19 | 17.83 | 3054193 |
| 1733355600 | 18.1 | 0.16 | 0.89 | 17.96 | 18.15 | 17.8 | 2786752 |
| 1733269200 | 17.94 | -0.15 | -0.83 | 18.12 | 18.26 | 17.7601 | 3574264 |
| 1733182800 | 18.09 | 0 | 0.00 | 18.14 | 18.19 | 17.86 | 3300257 |
| 1732917840 | 18.09 | 0.05 | 0.28 | 18.2 | 18.29 | 18.07 | 1149820 |
| 1732750800 | 18.04 | -0.11 | -0.61 | 18.18 | 18.295 | 18 | 2565417 |
| 1732664400 | 18.15 | 0 | 0.00 | 18.11 | 18.155 | 17.88 | 2756629 |
| 1732578000 | 18.15 | 0.41 | 2.31 | 18 | 18.29 | 18 | 4404553 |
| 1732318800 | 17.74 | 0.06 | 0.34 | 17.66 | 17.83 | 17.63 | 2466052 |
| 1732232400 | 17.68 | 0.27 | 1.55 | 17.55 | 17.85 | 17.455 | 2362986 |
| 1732146000 | 17.41 | 0.14 | 0.81 | 17.19 | 17.42 | 17.15 | 3036608 |
| 1732059600 | 17.27 | -0.2 | -1.14 | 17.27 | 17.48 | 17.14 | 3109887 |
| 1731973200 | 17.47 | -0.2 | -1.13 | 17.65 | 17.705 | 17.39 | 5719683 |
| 1731714000 | 17.67 | -0.07 | -0.39 | 17.8 | 17.83 | 17.49 | 2610000 |
| 1731627600 | 17.74 | 0.09 | 0.51 | 17.56 | 17.85 | 17.42 | 3483287 |
| 1731541200 | 17.65 | -0.14 | -0.79 | 17.91 | 18.03 | 17.61 | 3477094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
