News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.862533692722 | 18.55 | 18.87 | 18.08 | 29667 | 18.3633503 | CS |
| 4 | -1.51 | -7.58793969849 | 19.9 | 19.96 | 18.08 | 31591 | 18.90897129 | CS |
| 12 | -1.12 | -5.74064582266 | 19.51 | 20.5 | 17.51 | 33492 | 19.05595478 | CS |
| 26 | -3.67 | -16.6364460562 | 22.06 | 25.24 | 17.51 | 31508 | 20.6063366 | CS |
| 52 | -2.16 | -10.5109489051 | 20.55 | 25.24 | 16.53 | 37898 | 19.99185491 | CS |
| 156 | -7.6 | -29.2420161601 | 25.99 | 50.68 | 16.53 | 47572 | 28.98127745 | CS |
| 260 | 11.02 | 149.525101764 | 7.37 | 50.68 | 6.92 | 67793 | 20.90646272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 18.39 | -0.28 | -1.50 | 18.65 | 18.87 | 18.34 | 61714 |
| 1718919600 | 18.67 | 0.37 | 2.02 | 18.3 | 18.75 | 18.28 | 29027 |
| 1718833200 | 18.3 | -0.02 | -0.11 | 18.32 | 18.42 | 18.18 | 42575 |
| 1718746800 | 18.32 | 0.19 | 1.05 | 18.34 | 18.38 | 18.08 | 27216 |
| 1718660400 | 18.13 | -0.24 | -1.31 | 18.5 | 18.7 | 18.13 | 22306 |
| 1718401200 | 18.37 | -0.47 | -2.49 | 18.55 | 18.69 | 18.31 | 27212 |
| 1718314800 | 18.84 | -0.16 | -0.84 | 18.96 | 18.96 | 18.64 | 24341 |
| 1718228400 | 19 | 0.36 | 1.93 | 18.71 | 19.25 | 18.71 | 29004 |
| 1718142000 | 18.64 | -0.24 | -1.27 | 18.87 | 19.19 | 18.63 | 27117 |
| 1718055600 | 18.88 | -0.04 | -0.21 | 18.9 | 19.5 | 18.88 | 39548 |
| 1717796400 | 18.92 | -0.3 | -1.56 | 19.28 | 19.28 | 18.89 | 14707 |
| 1717710000 | 19.22 | -0.16 | -0.83 | 19.45 | 19.59 | 19.21 | 13206 |
| 1717623600 | 19.38 | 0.33 | 1.73 | 19.08 | 19.54 | 19.04 | 35887 |
| 1717537200 | 19.05 | 0 | 0.00 | 19.03 | 19.1 | 18.34 | 47070 |
| 1717450800 | 19.05 | 0.05 | 0.26 | 19.15 | 19.25 | 18.93 | 32041 |
| 1717191600 | 19 | -0.19 | -0.99 | 19.18 | 19.25 | 18.89 | 100910 |
| 1717105200 | 19.19 | 0.18 | 0.95 | 19.05 | 19.25 | 19 | 7591 |
| 1717018800 | 19.01 | -0.51 | -2.61 | 19.32 | 19.35 | 18.97 | 50271 |
| 1716932400 | 19.52 | 0.02 | 0.10 | 19.55 | 19.68 | 19.5 | 23090 |
| 1716846000 | 19.5 | -0.1 | -0.51 | 19.6 | 19.71 | 19.47 | 11608 |
| 1716586800 | 19.6 | -0.1 | -0.51 | 19.9 | 19.96 | 19.59 | 27084 |
| 1716500400 | 19.7 | -0.55 | -2.72 | 20.22 | 20.38 | 19.19 | 30545 |
| 1716414000 | 20.25 | 0.05 | 0.25 | 20.26 | 20.37 | 20 | 25598 |
| 1716327600 | 20.2 | 0.36 | 1.81 | 19.85 | 20.24 | 19.85 | 23494 |
| 1715982000 | 19.84 | -0.18 | -0.90 | 19.91 | 20.12 | 19.62 | 38891 |
| 1715895600 | 20.02 | 0.87 | 4.54 | 19.15 | 20.5 | 19.06 | 277722 |
| 1715809200 | 19.15 | 0.12 | 0.63 | 19 | 19.58 | 18.97 | 89697 |
| 1715722800 | 19.03 | 0.02 | 0.11 | 19.09 | 19.13 | 18.91 | 8107 |
| 1715636400 | 19.01 | 0 | 0.00 | 19.2 | 19.2 | 18.9 | 14237 |
| 1715377200 | 19.01 | 0.01 | 0.05 | 19.03 | 19.17 | 18.85 | 18283 |
| 1715290800 | 19 | -0.37 | -1.91 | 19.58 | 19.72 | 18.95 | 26583 |
| 1715204400 | 19.37 | -0.49 | -2.47 | 19.74 | 20 | 19.37 | 36797 |
| 1715118000 | 19.86 | -0.17 | -0.85 | 20.2 | 20.2 | 19.8 | 30432 |
| 1715031600 | 20.03 | 0.43 | 2.19 | 19.66 | 20.18 | 19.56 | 36417 |
| 1714772400 | 19.6 | 1.21 | 6.58 | 18.39 | 19.6 | 18.39 | 37347 |
| 1714686000 | 18.39 | 0.16 | 0.88 | 18.61 | 18.61 | 18.12 | 26241 |
| 1714599600 | 18.23 | 0.23 | 1.28 | 18 | 18.35 | 17.51 | 36346 |
| 1714513200 | 18 | 0.09 | 0.50 | 18.05 | 18.05 | 17.87 | 40165 |
| 1714426800 | 17.91 | -0.13 | -0.72 | 17.76 | 18.2 | 17.61 | 34571 |
| 1714167600 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1714081200 | 18.04 | -0.28 | -1.53 | 18.25 | 18.25 | 17.81 | 43152 |
| 1713994800 | 18.32 | -0.28 | -1.51 | 18.63 | 18.63 | 18.13 | 20136 |
| 1713908400 | 18.6 | 0.3 | 1.64 | 18.17 | 18.75 | 18.17 | 27604 |
| 1713822000 | 18.3 | 0.51 | 2.87 | 17.73 | 18.31 | 17.68 | 22042 |
| 1713562800 | 17.79 | -0.21 | -1.17 | 18.03 | 18.1 | 17.73 | 17491 |
| 1713476400 | 18 | -0.1 | -0.55 | 18.07 | 18.13 | 17.85 | 16400 |
| 1713390000 | 18.1 | -0.31 | -1.68 | 18.3 | 18.55 | 18.01 | 27935 |
| 1713303600 | 18.41 | 0.13 | 0.71 | 18.15 | 18.44 | 18.11 | 22909 |
| 1713217200 | 18.28 | -0.34 | -1.83 | 18.83 | 18.83 | 18.17 | 19222 |
| 1712958000 | 18.62 | 0 | 0.00 | 18.5 | 18.94 | 18.5 | 33067 |
| 1712871600 | 18.62 | -0.36 | -1.90 | 18.55 | 18.9 | 18.5 | 22554 |
| 1712785200 | 18.98 | -0.21 | -1.09 | 18.13 | 19.11 | 18.13 | 42401 |
| 1712698800 | 19.19 | 0.24 | 1.27 | 19.05 | 19.46 | 19 | 20088 |
| 1712612400 | 18.95 | -0.07 | -0.37 | 19.09 | 19.09 | 18.75 | 18754 |
| 1712353200 | 19.02 | 0.34 | 1.82 | 18.63 | 19.02 | 18.48 | 21464 |
| 1712266800 | 18.68 | -0.12 | -0.64 | 18.95 | 19.14 | 18.61 | 27763 |
| 1712180400 | 18.8 | 0.13 | 0.70 | 18.64 | 18.85 | 18.58 | 17668 |
| 1712094000 | 18.67 | -0.63 | -3.26 | 19.45 | 19.45 | 18.62 | 31638 |
| 1712007600 | 19.3 | -0.09 | -0.46 | 19.51 | 19.51 | 19.17 | 13464 |
| 1711662000 | 19.39 | -0.02 | -0.10 | 19.46 | 19.6 | 19.23 | 28032 |
| 1711575600 | 19.41 | 0.21 | 1.09 | 19.39 | 19.66 | 19.31 | 25256 |
| 1711489200 | 19.2 | -0.05 | -0.26 | 19.45 | 19.6 | 19.2 | 9789 |
| 1711402800 | 19.25 | -0.2 | -1.03 | 19.44 | 19.63 | 19.2 | 9123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
