News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.392156862745 | 20.4 | 20.56 | 19.72 | 1018819 | 20.07262133 | CS |
| 4 | -1.39 | -6.3557384545 | 21.87 | 22.21 | 19.6748 | 1997711 | 20.75598557 | CS |
| 12 | 2.6 | 14.5413870246 | 17.88 | 22.21 | 17.88 | 2100434 | 20.18841034 | CS |
| 26 | 5.76 | 39.1304347826 | 14.72 | 22.21 | 13.85 | 1766757 | 18.30851269 | CS |
| 52 | 5.22 | 34.2070773263 | 15.26 | 22.21 | 12.99 | 1863983 | 16.98505112 | CS |
| 156 | 2.83 | 16.0339943343 | 17.65 | 22.21 | 7.4 | 2199876 | 13.42618876 | CS |
| 260 | -5.28 | -20.4968944099 | 25.76 | 26.75 | 4.81 | 3532404 | 12.92275632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 20.24 | 0.32 | 1.61 | 20.14 | 20.39 | 19.975 | 1337697 |
| 1735688400 | 19.92 | -0.04 | -0.20 | 20.05 | 20.13 | 19.79 | 1258974 |
| 1735602000 | 19.96 | -0.18 | -0.89 | 19.99 | 20.05 | 19.72 | 729901 |
| 1735342800 | 20.14 | -0.44 | -2.14 | 20.4 | 20.52 | 20.025 | 748705 |
| 1735256400 | 20.58 | 0.35 | 1.73 | 20.14 | 20.67 | 20.045 | 781387 |
| 1735077840 | 20.23 | 0.17 | 0.85 | 20.06 | 20.25 | 19.89 | 469830 |
| 1734997200 | 20.06 | -0.2 | -0.99 | 20.12 | 20.268 | 19.9 | 1393549 |
| 1734738000 | 20.26 | 0.34 | 1.71 | 19.96 | 20.715 | 19.92 | 7550802 |
| 1734651600 | 19.92 | -0.11 | -0.55 | 20.065 | 20.45 | 19.92 | 2562720 |
| 1734565200 | 20.03 | -1.33 | -6.23 | 21.31 | 21.51 | 19.6748 | 3658016 |
| 1734478800 | 21.36 | -0.3 | -1.39 | 21.71 | 21.8 | 21.35 | 2733769 |
| 1734392400 | 21.66 | 0.16 | 0.74 | 21.56 | 21.77 | 21.44 | 2405715 |
| 1734133200 | 21.5 | 0.5 | 2.38 | 20.92 | 21.5 | 20.83 | 1116289 |
| 1734046800 | 21 | -0.35 | -1.64 | 21.34 | 21.46 | 20.945 | 1123681 |
| 1733960400 | 21.35 | 0.02 | 0.09 | 21.275 | 21.47 | 21.13 | 1361000 |
| 1733874000 | 21.33 | -0.5 | -2.29 | 21.67 | 21.695 | 21.205 | 1836937 |
| 1733787600 | 21.83 | -0.28 | -1.27 | 22 | 22.17 | 21.66 | 2614153 |
| 1733528400 | 22.11 | 0.24 | 1.10 | 21.87 | 22.21 | 21.8 | 2275671 |
| 1733442000 | 21.87 | 0.39 | 1.82 | 21.3917 | 21.99 | 21.25 | 2584945 |
| 1733355600 | 21.48 | 0.38 | 1.80 | 21.27 | 21.485 | 20.85 | 2049195 |
| 1733269200 | 21.1 | 0.23 | 1.10 | 21.01 | 21.11 | 20.705 | 4610330 |
| 1733182800 | 20.87 | -0.34 | -1.60 | 21.155 | 21.29 | 20.555 | 2750005 |
| 1732917840 | 21.21 | 0.06 | 0.28 | 21.25 | 21.51 | 21.12 | 5099839 |
| 1732750800 | 21.15 | 0.22 | 1.05 | 21.23 | 21.71 | 20.98 | 9905796 |
| 1732664400 | 20.93 | 0.61 | 3.00 | 21.03 | 21.4 | 20.52 | 11250555 |
| 1732578000 | 20.32 | 0.6 | 3.04 | 19.99 | 20.42 | 19.89 | 1547811 |
| 1732318800 | 19.72 | 0.16 | 0.82 | 19.73 | 20.01 | 19.59 | 1316649 |
| 1732232400 | 19.56 | 0.09 | 0.46 | 19.63 | 19.75 | 19.395 | 878989 |
| 1732146000 | 19.47 | -0.11 | -0.56 | 19.415 | 19.54 | 19.28 | 709819 |
| 1732059600 | 19.58 | 0.26 | 1.35 | 19.26 | 19.655 | 19.18 | 788009 |
| 1731973200 | 19.32 | 0.05 | 0.26 | 19.125 | 19.45 | 19.125 | 888058 |
| 1731714000 | 19.27 | 0.04 | 0.21 | 19.27 | 19.44 | 18.9751 | 979008 |
| 1731627600 | 19.23 | 0.09 | 0.47 | 19.17 | 19.49 | 19.09 | 2088713 |
| 1731541200 | 19.14 | -0.24 | -1.24 | 19.42 | 19.69 | 18.95 | 2052363 |
| 1731454800 | 19.38 | -0.73 | -3.63 | 19.88 | 20.05 | 19.28 | 2361903 |
| 1731368400 | 20.11 | 0.59 | 3.02 | 19.74 | 20.4 | 19.55 | 1571149 |
| 1731109200 | 19.52 | 0.22 | 1.14 | 19.34 | 19.6 | 19.0818 | 1463546 |
| 1731022800 | 19.3 | 0.69 | 3.71 | 18.63 | 19.425 | 18.58 | 1599963 |
| 1730936400 | 18.61 | -0.33 | -1.74 | 19.78 | 20.27 | 18.08 | 4083784 |
| 1730850000 | 18.94 | 0.27 | 1.45 | 18.39 | 19.03 | 18.39 | 1834985 |
| 1730763600 | 18.67 | 0.35 | 1.91 | 18.25 | 18.82 | 18.25 | 981893 |
| 1730500800 | 18.32 | -0.38 | -2.03 | 18.77 | 18.86 | 18.24 | 1578384 |
| 1730414400 | 18.7 | -0.24 | -1.27 | 18.9 | 19.095 | 18.61 | 2633346 |
| 1730328000 | 18.94 | 0.45 | 2.43 | 18.495 | 19.06 | 18.485 | 1408613 |
| 1730241600 | 18.49 | 0.03 | 0.16 | 18.315 | 18.65 | 18.25 | 1033199 |
| 1730155200 | 18.46 | 0.36 | 1.99 | 18.17 | 18.65 | 18.17 | 1008206 |
| 1729896000 | 18.1 | -0.26 | -1.42 | 18.53 | 18.53 | 18.05 | 711319 |
| 1729809600 | 18.36 | 0.08 | 0.44 | 18.32 | 18.51 | 18.245 | 1013074 |
| 1729723200 | 18.28 | -0.03 | -0.16 | 18.25 | 18.43 | 18.16 | 695681 |
| 1729636800 | 18.31 | -0.15 | -0.81 | 18.43 | 18.65 | 18.26 | 1290202 |
| 1729550400 | 18.46 | -0.43 | -2.28 | 18.85 | 18.86 | 18.43 | 1780862 |
| 1729291200 | 18.89 | 0.17 | 0.91 | 18.76 | 18.92 | 18.59 | 993053 |
| 1729204800 | 18.72 | -0.21 | -1.11 | 18.91 | 18.91 | 18.47 | 1202051 |
| 1729118400 | 18.93 | 0.57 | 3.10 | 18.55 | 18.94 | 18.39 | 1421825 |
| 1729032000 | 18.36 | 0.26 | 1.44 | 18.2 | 18.71 | 18.18 | 1947164 |
| 1728945600 | 18.1 | -0.03 | -0.17 | 18.08 | 18.175 | 17.88 | 821059 |
| 1728686400 | 18.13 | 0.35 | 1.97 | 17.88 | 18.35 | 17.88 | 830609 |
| 1728600000 | 17.78 | -0.19 | -1.06 | 17.82 | 17.98 | 17.55 | 1000420 |
| 1728513600 | 17.97 | 0 | 0.00 | 17.93 | 18.18 | 17.79 | 989519 |
| 1728427200 | 17.97 | 0.32 | 1.81 | 17.72 | 18.1 | 17.52 | 928330 |
| 1728340800 | 17.65 | -0.22 | -1.23 | 17.69 | 17.69 | 17.455 | 751515 |
| 1728081600 | 17.87 | 0.43 | 2.47 | 17.5201 | 17.89 | 17.4 | 971198 |
| 1727995200 | 17.44 | -0.24 | -1.36 | 17.51 | 17.555 | 17.29 | 1039536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
