News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.147856086742 | 20.29 | 20.38 | 19.62 | 114601 | 20.06991332 | CS |
| 4 | -2.62 | -11.4210985179 | 22.94 | 22.94 | 19.62 | 131071 | 20.66342356 | CS |
| 12 | -1.43 | -6.57471264368 | 21.75 | 23.92 | 19.62 | 106257 | 21.75518597 | CS |
| 26 | 2.47 | 13.837535014 | 17.85 | 23.92 | 17.57 | 97846 | 20.96698431 | CS |
| 52 | 5.3 | 35.2862849534 | 15.02 | 23.92 | 14.61 | 81971 | 19.29666654 | CS |
| 156 | 1.57 | 8.37333333333 | 18.75 | 23.92 | 12.02 | 81825 | 16.65824706 | CS |
| 260 | 6.25 | 44.420753376 | 14.07 | 23.92 | 7.31 | 102198 | 16.2414141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 20.32 | 0.1 | 0.49 | 20.19 | 20.38 | 20.15 | 35295 |
| 1734993600 | 20.22 | 0.05 | 0.25 | 20.21 | 20.22 | 19.96 | 55221 |
| 1734734400 | 20.17 | 0.31 | 1.56 | 19.67 | 20.29 | 19.62 | 164092 |
| 1734648000 | 19.86 | -0.12 | -0.60 | 19.96 | 20.06 | 19.85 | 100546 |
| 1734561600 | 19.98 | -0.18 | -0.89 | 20.06 | 20.25 | 19.9 | 146725 |
| 1734475200 | 20.16 | -0.28 | -1.37 | 20.29 | 20.35 | 20.09 | 106421 |
| 1734388800 | 20.44 | -0.22 | -1.06 | 20.93 | 20.93 | 20.38 | 101336 |
| 1734129600 | 20.66 | -0.08 | -0.39 | 20.77 | 20.89 | 20.5 | 94583 |
| 1734043200 | 20.74 | -0.16 | -0.77 | 20.97 | 21.11 | 20.74 | 139630 |
| 1733956800 | 20.9 | 0.3 | 1.46 | 20.59 | 21.26 | 20.5 | 158680 |
| 1733870400 | 20.6 | 0.04 | 0.19 | 20.39 | 20.69 | 20.39 | 99468 |
| 1733784000 | 20.56 | -0.46 | -2.19 | 21.02 | 21.04 | 20.5 | 71407 |
| 1733524800 | 21.02 | 0.22 | 1.06 | 20.89 | 21.1 | 20.8 | 94270 |
| 1733438400 | 20.8 | 0 | 0.00 | 20.92 | 20.95 | 20.71 | 63591 |
| 1733352000 | 20.8 | -0.2 | -0.95 | 20.99 | 21.06 | 20.43 | 195072 |
| 1733265600 | 21 | -0.2 | -0.94 | 20.96 | 21.26 | 20.95 | 72369 |
| 1733179200 | 21.2 | -0.01 | -0.05 | 21.41 | 21.41 | 20.96 | 77549 |
| 1732920000 | 21.21 | 0.22 | 1.05 | 21 | 21.39 | 20.75 | 96447 |
| 1732833600 | 20.99 | 0.39 | 1.89 | 20.58 | 21.04 | 20.45 | 219079 |
| 1732747200 | 20.6 | -0.46 | -2.18 | 21 | 21.08 | 20.34 | 336306 |
| 1732660800 | 21.06 | -1.95 | -8.47 | 22.94 | 22.94 | 21.04 | 228627 |
| 1732574400 | 23.01 | 0.29 | 1.28 | 22.51 | 23.09 | 22.51 | 68252 |
| 1732315200 | 22.72 | -0.09 | -0.39 | 22.86 | 22.87 | 22.46 | 34804 |
| 1732228800 | 22.81 | 0.18 | 0.80 | 22.62 | 22.94 | 22.62 | 87345 |
| 1732142400 | 22.63 | 0.08 | 0.35 | 22.55 | 22.78 | 22.55 | 79439 |
| 1732056000 | 22.55 | 0.28 | 1.26 | 22.25 | 22.59 | 22.23 | 47283 |
| 1731969600 | 22.27 | 0.14 | 0.63 | 22.06 | 22.35 | 22.06 | 64229 |
| 1731710400 | 22.13 | -0.35 | -1.56 | 22.25 | 22.32 | 22.07 | 33055 |
| 1731624000 | 22.48 | 0.61 | 2.79 | 21.85 | 22.53 | 21.84 | 106724 |
| 1731537600 | 21.87 | 0.02 | 0.09 | 21.83 | 21.99 | 21.72 | 42093 |
| 1731451200 | 21.85 | -0.04 | -0.18 | 21.76 | 22.28 | 21.75 | 87742 |
| 1731364800 | 21.89 | -1 | -4.37 | 23 | 23.2 | 21.75 | 287158 |
| 1731105600 | 22.89 | 0.61 | 2.74 | 22.27 | 23.19 | 22.27 | 124761 |
| 1731019200 | 22.28 | -0.55 | -2.41 | 22.8 | 22.81 | 21.01 | 402334 |
| 1730932800 | 22.83 | 0.17 | 0.75 | 22.52 | 22.83 | 22.49 | 66067 |
| 1730846400 | 22.66 | 0.13 | 0.58 | 22.42 | 22.67 | 22.42 | 58951 |
| 1730760000 | 22.53 | -0.06 | -0.27 | 22.54 | 22.72 | 22.51 | 45169 |
| 1730497200 | 22.59 | 0.29 | 1.30 | 22.32 | 22.59 | 22.32 | 52651 |
| 1730410800 | 22.3 | -0.07 | -0.31 | 22.31 | 22.36 | 22.14 | 66780 |
| 1730324400 | 22.37 | -0.03 | -0.13 | 22.33 | 22.51 | 22.33 | 45874 |
| 1730238000 | 22.4 | -0.1 | -0.44 | 22.48 | 22.48 | 22.32 | 40787 |
| 1730151600 | 22.5 | -0.13 | -0.57 | 22.74 | 22.82 | 22.5 | 52535 |
| 1729892400 | 22.63 | -0.06 | -0.26 | 22.56 | 22.65 | 22.34 | 152290 |
| 1729806000 | 22.69 | 0.24 | 1.07 | 22.66 | 22.69 | 22.35 | 60618 |
| 1729719600 | 22.45 | -0.28 | -1.23 | 22.58 | 22.75 | 22.38 | 105928 |
| 1729633200 | 22.73 | -0.77 | -3.28 | 23.42 | 23.44 | 22.66 | 108161 |
| 1729546800 | 23.5 | -0.22 | -0.93 | 23.67 | 23.67 | 23.33 | 65616 |
| 1729287600 | 23.72 | 0.37 | 1.58 | 23.48 | 23.92 | 23.43 | 115857 |
| 1729201200 | 23.35 | -0.09 | -0.38 | 23.49 | 23.5 | 23.25 | 67647 |
| 1729114800 | 23.44 | -0.21 | -0.89 | 23.75 | 23.75 | 23.4 | 56528 |
| 1729028400 | 23.65 | 0.31 | 1.33 | 23.34 | 23.89 | 23.34 | 130034 |
| 1728682800 | 23.34 | 0.64 | 2.82 | 22.65 | 23.34 | 22.65 | 111284 |
| 1728596400 | 22.7 | 0.3 | 1.34 | 22.66 | 22.77 | 22.59 | 76730 |
| 1728510000 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1728423600 | 22.4 | 0.07 | 0.31 | 22.35 | 22.48 | 22.31 | 64494 |
| 1728337200 | 22.33 | 0.13 | 0.59 | 22.1 | 22.38 | 22.07 | 90006 |
| 1728078000 | 22.2 | -0.15 | -0.67 | 22.42 | 22.42 | 22.16 | 68230 |
| 1727991600 | 22.35 | 0.22 | 0.99 | 21.96 | 22.45 | 21.96 | 148713 |
| 1727905200 | 22.13 | 0.13 | 0.59 | 21.97 | 22.25 | 21.95 | 46890 |
| 1727818800 | 22 | 0.25 | 1.15 | 21.75 | 22.05 | 21.69 | 178421 |
| 1727730000 | 21.75 | 0.05 | 0.23 | 21.69 | 21.75 | 21.54 | 122174 |
| 1727473200 | 21.7 | -0.03 | -0.14 | 21.75 | 21.8 | 21.64 | 134828 |
| 1727386800 | 21.73 | 0.22 | 1.02 | 21.6 | 21.78 | 21.5 | 98443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
