News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1766 | -0.842292026366 | 20.9666 | 21.7287 | 17.2 | 69687 | 20.42350477 | CS |
| 4 | -0.91 | -4.1935483871 | 21.7 | 22.08 | 17.2 | 59021 | 20.8935627 | CS |
| 12 | 0.505 | 2.48952427902 | 20.285 | 22.08 | 17.2 | 54293 | 20.66469258 | CS |
| 26 | 0.87 | 4.36746987952 | 19.92 | 22.08 | 16.4603 | 60239 | 19.29896675 | CS |
| 52 | -2.98 | -12.5368111064 | 23.77 | 25.92 | 16.4603 | 63128 | 20.51313471 | CS |
| 156 | 7.14 | 52.3076923077 | 13.65 | 26.3 | 9.2 | 56129 | 18.44917798 | CS |
| 260 | 9.69 | 87.2972972973 | 11.1 | 26.3 | 4.11 | 69152 | 13.73859367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 19.92 | -0.4 | -1.97 | 20.18 | 20.29 | 19.58 | 112226 |
| 1737762000 | 20.32 | -0.6 | -2.87 | 20.18 | 20.54 | 20.18 | 39480 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.05 | 0.24 | 21.05 | 21.7287 | 20.9 | 77372 |
| 1737502800 | 20.87 | 0.38 | 1.85 | 20.69 | 21.1479 | 20.41 | 50860 |
| 1737157200 | 20.49 | -0.38 | -1.82 | 21.01 | 21.14 | 20.42 | 26067 |
| 1737070800 | 20.87 | -0.23 | -1.09 | 21.04 | 21.17 | 20.87 | 49991 |
| 1736984400 | 21.1 | 0.24 | 1.15 | 20.9 | 21.22 | 20.8968 | 60816 |
| 1736898000 | 20.86 | 0.54 | 2.66 | 20.32 | 20.88 | 20.21 | 55900 |
| 1736811600 | 20.32 | 0.03 | 0.15 | 20.29 | 20.63 | 20.28 | 38831 |
| 1736552400 | 20.29 | -0.12 | -0.59 | 20.6 | 20.88 | 20.01 | 55753 |
| 1736379600 | 20.41 | -1.62 | -7.35 | 21.84 | 22 | 20.32 | 112191 |
| 1736293200 | 22.03 | 0.29 | 1.33 | 21.87 | 22.08 | 21.75 | 46711 |
| 1736206800 | 21.74 | -0.03 | -0.14 | 21.83 | 22.07 | 21.71 | 66679 |
| 1735947600 | 21.77 | 0.05 | 0.23 | 21.9 | 21.9 | 21.4874 | 65781 |
| 1735861200 | 21.72 | 0.11 | 0.51 | 21.55 | 21.9752 | 21.38 | 52383 |
| 1735688400 | 21.61 | 0.17 | 0.79 | 21.7 | 21.72 | 21.35 | 45792 |
| 1735602000 | 21.44 | 0.28 | 1.32 | 21.07 | 21.5 | 20.9505 | 23743 |
| 1735342800 | 21.16 | -0.18 | -0.84 | 21.27 | 21.37 | 20.84 | 37170 |
| 1735256400 | 21.34 | 0.07 | 0.33 | 21.45 | 21.6 | 21.17 | 13709 |
| 1735077840 | 21.27 | 0.03 | 0.14 | 21.24 | 21.48 | 21.205 | 17315 |
| 1734997200 | 21.24 | 0.97 | 4.79 | 20.43 | 21.32 | 20.15 | 51840 |
| 1734738000 | 20.27 | -0.16 | -0.78 | 20.26 | 20.57 | 20.26 | 67582 |
| 1734651600 | 20.43 | 0.08 | 0.39 | 20.54 | 20.7 | 20.39 | 43356 |
| 1734565200 | 20.35 | -0.53 | -2.54 | 20.87 | 20.9355 | 20.29 | 56294 |
| 1734478800 | 20.88 | -0.14 | -0.67 | 21.05 | 21.09 | 20.7201 | 58341 |
| 1734392400 | 21.02 | 0.19 | 0.91 | 20.85 | 21.44 | 20.825 | 45155 |
| 1734133200 | 20.83 | -0.06 | -0.29 | 21.08 | 21.08 | 20.74 | 40306 |
| 1734046800 | 20.89 | -0.18 | -0.85 | 20.8 | 21.07 | 20.19 | 37346 |
| 1733960400 | 21.07 | 0.11 | 0.52 | 21 | 21.14 | 20.87 | 65384 |
| 1733874000 | 20.96 | -0.06 | -0.29 | 20.99 | 21.3 | 20.81 | 50107 |
| 1733787600 | 21.02 | 0.28 | 1.35 | 21.04 | 21.4004 | 20.92 | 50039 |
| 1733528400 | 20.74 | -0.3 | -1.43 | 21.03 | 21.27 | 20.57 | 88230 |
| 1733442000 | 21.04 | 0.84 | 4.16 | 20.81 | 21.7 | 20.58 | 161924 |
| 1733355600 | 20.2 | 0.21 | 1.05 | 19.98 | 20.22 | 19.89 | 41061 |
| 1733269200 | 19.99 | -0.29 | -1.43 | 20.28 | 20.3 | 19.845 | 32267 |
| 1733182800 | 20.28 | 0 | 0.00 | 20.38 | 20.38 | 19.89 | 37238 |
| 1732917840 | 20.28 | 0.76 | 3.89 | 19.87 | 20.29 | 19.87 | 21988 |
| 1732750800 | 19.52 | 0.11 | 0.57 | 19.36 | 19.57 | 19.22 | 42218 |
| 1732664400 | 19.41 | -0.63 | -3.14 | 20.17 | 20.17 | 19.4 | 35701 |
| 1732578000 | 20.04 | -0.3 | -1.47 | 20.17 | 20.255 | 19.73 | 77396 |
| 1732318800 | 20.34 | 0.6 | 3.04 | 19.59 | 20.41 | 19.59 | 69692 |
| 1732232400 | 19.74 | 0.13 | 0.66 | 19.65 | 19.91 | 19.59 | 52023 |
| 1732146000 | 19.61 | -0.11 | -0.56 | 19.78 | 19.8488 | 19.58 | 29944 |
| 1732059600 | 19.72 | 0.08 | 0.41 | 19.67 | 19.7647 | 19.41 | 64262 |
| 1731973200 | 19.64 | -0.26 | -1.31 | 20.09 | 20.288 | 19.62 | 48024 |
| 1731714000 | 19.9 | -0.06 | -0.30 | 19.99 | 20.11 | 19.8 | 50114 |
| 1731627600 | 19.96 | 0.04 | 0.20 | 19.88 | 20.055 | 19.735 | 23883 |
| 1731541200 | 19.92 | -0.18 | -0.90 | 19.97 | 20.2 | 19.75 | 42546 |
| 1731454800 | 20.1 | -0.42 | -2.05 | 20.59 | 20.59 | 19.97 | 43325 |
| 1731368400 | 20.52 | -0.16 | -0.77 | 20.77 | 20.77 | 20.43 | 22776 |
| 1731109200 | 20.68 | -0.36 | -1.71 | 21.02 | 21.04 | 20.52 | 57275 |
| 1731022800 | 21.04 | -0.02 | -0.09 | 21.21 | 21.21 | 20.83 | 113717 |
| 1730936400 | 21.06 | 0.2 | 0.96 | 21.15 | 21.15 | 20.64 | 139744 |
| 1730850000 | 20.86 | 0.68 | 3.37 | 20.29 | 20.86 | 20.285 | 63536 |
| 1730763600 | 20.18 | 0.54 | 2.75 | 19.75 | 20.4 | 19.61 | 95099 |
| 1730500800 | 19.64 | 0.11 | 0.56 | 19.62 | 20.19 | 19.3818 | 92678 |
| 1730414400 | 19.53 | 2.35 | 13.68 | 18.72 | 19.99 | 18.7 | 187006 |
| 1730328000 | 17.18 | 0.38 | 2.26 | 16.95 | 17.2388 | 16.8 | 59214 |
| 1730241600 | 16.8 | -0.21 | -1.23 | 16.97 | 17.27 | 16.8 | 33913 |
| 1730155200 | 17.01 | -0.41 | -2.35 | 17.26 | 17.26 | 16.75 | 56276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
