News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 3.28133405056 | 18.59 | 19.6 | 17.894 | 668655 | 18.82800099 | CS |
| 4 | 1.08 | 5.96026490066 | 18.12 | 19.82 | 17.75 | 660251 | 18.83424445 | CS |
| 12 | -2.19 | -10.2384291725 | 21.39 | 22.24 | 17.75 | 585601 | 19.59588519 | CS |
| 26 | 2.13 | 12.4780316344 | 17.07 | 22.24 | 16.61 | 657042 | 19.07790724 | CS |
| 52 | 3.65 | 23.4726688103 | 15.55 | 22.24 | 13.07 | 849763 | 16.80522466 | CS |
| 156 | -4.94 | -20.463960232 | 24.14 | 25.61 | 13.07 | 575978 | 18.1459498 | CS |
| 260 | -4.01 | -17.2770357604 | 23.21 | 26.2 | 9.05 | 478410 | 18.2074824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 19.2 | -0.39 | -1.99 | 19.48 | 19.48 | 18.97 | 908403 |
| 1738885200 | 19.59 | 0.49 | 2.57 | 19.13 | 19.6 | 18.98 | 548046 |
| 1738798800 | 19.1 | 0.25 | 1.33 | 18.97 | 19.12 | 18.7 | 472685 |
| 1738712400 | 18.85 | 0.62 | 3.40 | 18.23 | 18.85 | 18.2008 | 953274 |
| 1738626000 | 18.23 | -0.34 | -1.83 | 18.06 | 18.46 | 17.894 | 606388 |
| 1738366800 | 18.57 | 0.01 | 0.05 | 18.46 | 18.7999 | 18.3806 | 749124 |
| 1738280400 | 18.56 | 0.25 | 1.37 | 18.57 | 18.79 | 18.255 | 756595 |
| 1738194000 | 18.31 | -0.88 | -4.59 | 18.38 | 18.8 | 17.75 | 1463706 |
| 1738107600 | 19.19 | 0.04 | 0.21 | 19.06 | 19.41 | 18.98 | 765006 |
| 1738021200 | 19.15 | 0.19 | 1.00 | 19.05 | 19.3 | 19 | 806292 |
| 1737762000 | 18.96 | -0.03 | -0.16 | 18.92 | 19.17 | 18.86 | 414371 |
| 1737675600 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1737589200 | 18.99 | -0.45 | -2.31 | 19.27 | 19.31 | 18.97 | 500275 |
| 1737502800 | 19.44 | 0.12 | 0.62 | 19.5618 | 19.71 | 19.38 | 494016 |
| 1737157200 | 19.32 | 0.08 | 0.42 | 19.44 | 19.58 | 19.15 | 388479 |
| 1737070800 | 19.24 | -0.12 | -0.62 | 19.29 | 19.41 | 19.07 | 429685 |
| 1736984400 | 19.36 | 0.26 | 1.36 | 19.81 | 19.82 | 19.19 | 517144 |
| 1736898000 | 19.1 | 0.73 | 3.97 | 18.54 | 19.17 | 18.49 | 738817 |
| 1736811600 | 18.37 | 0.34 | 1.89 | 17.84 | 18.39 | 17.84 | 667168 |
| 1736552400 | 18.03 | -0.56 | -3.01 | 18.12 | 18.245 | 17.76 | 593343 |
| 1736379600 | 18.59 | 0.11 | 0.60 | 18.33 | 18.6 | 18.19 | 428413 |
| 1736293200 | 18.48 | -0.24 | -1.28 | 18.76 | 18.97 | 18.17 | 553813 |
| 1736206800 | 18.72 | -0.21 | -1.11 | 18.895 | 19.18 | 18.71 | 477622 |
| 1735947600 | 18.93 | 0.33 | 1.77 | 18.65 | 19.01 | 18.31 | 413683 |
| 1735861200 | 18.6 | -0.27 | -1.43 | 18.935 | 19.135 | 18.58 | 561335 |
| 1735688400 | 18.87 | 0.03 | 0.16 | 18.88 | 19.01 | 18.75 | 386834 |
| 1735602000 | 18.84 | -0.03 | -0.16 | 18.77 | 18.97 | 18.59 | 324855 |
| 1735342800 | 18.87 | -0.29 | -1.51 | 19.03 | 19.15 | 18.58 | 352127 |
| 1735256400 | 19.16 | 0.02 | 0.10 | 18.89 | 19.21 | 18.85 | 256231 |
| 1735077840 | 19.14 | 0.18 | 0.95 | 18.94 | 19.16 | 18.86 | 169502 |
| 1734997200 | 18.96 | -0.1 | -0.52 | 18.89 | 19.08 | 18.79 | 413285 |
| 1734738000 | 19.06 | 0.42 | 2.25 | 18.57 | 19.29 | 18.57 | 1909765 |
| 1734651600 | 18.64 | -0.31 | -1.64 | 19.25 | 19.48 | 18.64 | 606139 |
| 1734565200 | 18.95 | -1.24 | -6.14 | 20.245 | 20.4 | 18.82 | 969592 |
| 1734478800 | 20.19 | -0.47 | -2.27 | 20.32 | 20.78 | 20.085 | 737458 |
| 1734392400 | 20.66 | 0.3 | 1.47 | 20.28 | 20.71 | 20.215 | 523038 |
| 1734133200 | 20.36 | 0.05 | 0.25 | 20.31 | 20.4 | 20.07 | 416207 |
| 1734046800 | 20.31 | -0.25 | -1.22 | 20.505 | 20.58 | 20.27 | 426506 |
| 1733960400 | 20.56 | 0.14 | 0.69 | 20.76 | 20.95 | 20.46 | 636818 |
| 1733874000 | 20.42 | -0.07 | -0.34 | 20.49 | 20.87 | 20.3 | 566636 |
| 1733787600 | 20.49 | -0.27 | -1.30 | 20.73 | 20.955 | 20.43 | 389919 |
| 1733528400 | 20.76 | 0.14 | 0.68 | 20.785 | 20.8 | 20.4 | 331553 |
| 1733442000 | 20.62 | -0.34 | -1.62 | 21.02 | 21.105 | 20.61 | 461558 |
| 1733355600 | 20.96 | 0.3 | 1.45 | 20.73 | 20.97 | 20.62 | 387258 |
| 1733269200 | 20.66 | -0.3 | -1.43 | 21.025 | 21.03 | 20.64 | 321511 |
| 1733182800 | 20.96 | -0.16 | -0.76 | 21.11 | 21.195 | 20.82 | 855884 |
| 1732917840 | 21.12 | -0.21 | -0.98 | 21.475 | 21.6199 | 20.99 | 399387 |
| 1732750800 | 21.33 | 0.04 | 0.19 | 21.62 | 21.67 | 21.31 | 487390 |
| 1732664400 | 21.29 | -0.37 | -1.71 | 21.455 | 21.54 | 21.2 | 446300 |
| 1732578000 | 21.66 | 0.26 | 1.21 | 21.52 | 22.24 | 21.52 | 736698 |
| 1732318800 | 21.4 | 0.55 | 2.64 | 21.07 | 21.55 | 20.99 | 565908 |
| 1732232400 | 20.85 | 0.14 | 0.68 | 20.75 | 21.22 | 20.7 | 475190 |
| 1732146000 | 20.71 | -0.23 | -1.10 | 20.88 | 20.98 | 20.53 | 603586 |
| 1732059600 | 20.94 | -0.22 | -1.04 | 20.86 | 21.12 | 20.83 | 638168 |
| 1731973200 | 21.16 | -0.24 | -1.12 | 21.49 | 21.5 | 21.14 | 546588 |
| 1731714000 | 21.4 | -0.02 | -0.09 | 21.39 | 21.55 | 20.91 | 599486 |
| 1731627600 | 21.42 | 0.1 | 0.47 | 21.4704 | 21.52 | 21.15 | 492106 |
| 1731541200 | 21.32 | -0.12 | -0.56 | 21.63 | 21.89 | 21.3 | 521443 |
| 1731454800 | 21.44 | -0.42 | -1.92 | 21.8 | 22.0539 | 21.44 | 614370 |
| 1731368400 | 21.86 | 0.68 | 3.21 | 21.61 | 22.23 | 21.5 | 785615 |
| 1731109200 | 21.18 | 0.02 | 0.09 | 21.21 | 21.49 | 21.08 | 1042924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
