News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.43737166324 | 19.48 | 19.99 | 18.32 | 1280 | 19.50663542 | CS |
| 4 | -0.3 | -1.53846153846 | 19.5 | 20.01 | 18.32 | 2322 | 19.64522601 | CS |
| 12 | -1.57 | -7.55897929706 | 20.77 | 21.7 | 18.06 | 1944 | 19.70522891 | CS |
| 26 | -5.8 | -23.2 | 25 | 25.02 | 18.06 | 2340 | 20.64461238 | CS |
| 52 | 0.03 | 0.156494522692 | 19.17 | 28.79 | 17.85 | 2250 | 20.42056277 | CS |
| 156 | 1 | 5.49450549451 | 18.2 | 28.79 | 11 | 1559 | 18.68571612 | CS |
| 260 | -3.14 | -14.0555058192 | 22.34 | 38.95 | 11 | 1822 | 20.89527454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723239600 | 19.2 | -0.3 | -1.54 | 19.51 | 19.52 | 19.2 | 1501 |
| 1723153200 | 19.5 | -0.12 | -0.61 | 19.99 | 19.99 | 19.5 | 1715 |
| 1723066800 | 19.62 | 0.12 | 0.62 | 19.56 | 19.62 | 19.56 | 300 |
| 1722980400 | 19.5 | 0.02 | 0.10 | 18.32 | 19.5 | 18.32 | 3005 |
| 1722634800 | 19.48 | -0.53 | -2.65 | 19.48 | 19.48 | 19.48 | 101 |
| 1722548400 | 20.01 | 0.42 | 2.14 | 19.75 | 20.01 | 19.75 | 1444 |
| 1722462000 | 19.59 | 0.08 | 0.41 | 19.52 | 19.98 | 19.52 | 1800 |
| 1722375600 | 19.51 | 0.01 | 0.05 | 19.51 | 19.51 | 19.5 | 1003 |
| 1722289200 | 19.5 | 0.05 | 0.26 | 19.45 | 19.5 | 19.45 | 3900 |
| 1722030000 | 19.45 | 0 | 0.00 | 19.46 | 19.46 | 19.45 | 1100 |
| 1721943600 | 19.45 | -0.05 | -0.26 | 19.5 | 19.5 | 19.45 | 3000 |
| 1721857200 | 19.5 | 0 | 0.00 | 19.5 | 19.51 | 19.49 | 2800 |
| 1721770800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.49 | 2200 |
| 1721684400 | 19.5 | -0.09 | -0.46 | 19.6 | 19.6 | 19.5 | 3100 |
| 1721425200 | 19.59 | -0.3 | -1.51 | 19.89 | 19.89 | 19.59 | 1715 |
| 1721338800 | 19.89 | 0.34 | 1.74 | 19.56 | 19.89 | 19.56 | 2650 |
| 1721252400 | 19.55 | -0.45 | -2.25 | 20.01 | 20.01 | 19.55 | 1530 |
| 1721166000 | 20 | 0.49 | 2.51 | 19.99 | 20 | 19.55 | 7300 |
| 1721079600 | 19.51 | -0.34 | -1.71 | 19.85 | 19.88 | 19.5 | 3304 |
| 1720820400 | 19.85 | 0.35 | 1.79 | 19.5 | 19.85 | 19.5 | 1539 |
| 1720734000 | 19.5 | -0.05 | -0.26 | 19.49 | 19.82 | 19.49 | 3810 |
| 1720647600 | 19.55 | 0.05 | 0.26 | 19.01 | 19.75 | 19.01 | 4050 |
| 1720561200 | 19.5 | -0.57 | -2.84 | 19.84 | 19.84 | 19.49 | 2720 |
| 1720474800 | 20.07 | 0.65 | 3.35 | 18.96 | 20.07 | 18.96 | 1600 |
| 1720215600 | 19.42 | 0.58 | 3.08 | 19.42 | 19.42 | 19.42 | 300 |
| 1720129200 | 18.84 | -0.91 | -4.61 | 19.5 | 19.5 | 18.7 | 3275 |
| 1720042800 | 19.75 | 0.24 | 1.23 | 19.52 | 19.75 | 19.52 | 1200 |
| 1719956400 | 19.51 | 0.21 | 1.09 | 19.97 | 19.98 | 19.49 | 3300 |
| 1719610800 | 19.3 | 0 | 0.00 | 19.5 | 19.5 | 19.3 | 1400 |
| 1719524400 | 19.3 | 1.24 | 6.87 | 19.49 | 19.49 | 19 | 3851 |
| 1719438000 | 18.06 | -1.49 | -7.62 | 19.55 | 19.55 | 18.06 | 4010 |
| 1719351600 | 19.55 | 0.27 | 1.40 | 19.37 | 20.2 | 19.37 | 2550 |
| 1719265200 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1719006000 | 19.28 | -0.32 | -1.63 | 19.6 | 20.16 | 19.28 | 3201 |
| 1718919600 | 19.6 | -0.3 | -1.51 | 19.5 | 19.61 | 19.5 | 3205 |
| 1718833200 | 19.9 | 0.1 | 0.51 | 19.9 | 19.9 | 19.9 | 1051 |
| 1718746800 | 19.8 | -0.23 | -1.15 | 20.06 | 20.06 | 19.8 | 3500 |
| 1718660400 | 20.03 | -0.98 | -4.66 | 21.19 | 21.19 | 20.03 | 1557 |
| 1718401200 | 21.01 | 0.42 | 2.04 | 20.24 | 21.01 | 20.24 | 1800 |
| 1718314800 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 29 |
| 1718228400 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 0 |
| 1718142000 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 500 |
| 1718055600 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 815 |
| 1717796400 | 20.59 | -0.01 | -0.05 | 20.6 | 20.6 | 20.59 | 1179 |
| 1717710000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 1 |
| 1717623600 | 20.6 | 0.5 | 2.49 | 20.6 | 20.6 | 20.6 | 100 |
| 1717537200 | 20.1 | -0.88 | -4.19 | 21 | 21.25 | 20.1 | 2300 |
| 1717450800 | 20.98 | -0.02 | -0.10 | 20.98 | 20.98 | 20.98 | 101 |
| 1717191600 | 21 | -0.6 | -2.78 | 21.6 | 21.6 | 21 | 1242 |
| 1717105200 | 21.6 | 0.13 | 0.61 | 21.59 | 21.6 | 21 | 2450 |
| 1717018800 | 21.47 | 0.59 | 2.83 | 21.7 | 21.7 | 21.47 | 230 |
| 1716932400 | 20.88 | 0 | 0.00 | 20.87 | 20.89 | 20.2 | 2238 |
| 1716846000 | 20.88 | 0.78 | 3.88 | 20.92 | 20.92 | 20.88 | 500 |
| 1716586800 | 20.1 | 0.01 | 0.05 | 20.1 | 20.1 | 20.1 | 220 |
| 1716500400 | 20.09 | 0.51 | 2.60 | 20.03 | 20.1 | 20.03 | 1200 |
| 1716414000 | 19.58 | 0 | 0.00 | 19.58 | 19.58 | 19.58 | 0 |
| 1716327600 | 19.58 | -1.19 | -5.73 | 19.58 | 19.58 | 19.58 | 708 |
| 1715982000 | 20.77 | 0.97 | 4.90 | 20.77 | 20.77 | 20.77 | 1070 |
| 1715895600 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 2 |
| 1715809200 | 19.8 | -0.06 | -0.30 | 20.2 | 20.2 | 19.8 | 1400 |
| 1715722800 | 19.86 | 0.01 | 0.05 | 19.86 | 19.86 | 19.86 | 200 |
| 1715636400 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
