News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.146 | 0.776802341048 | 18.795 | 19.89 | 18.53 | 13071 | 18.77126988 | CS |
| 4 | 0.000999999999998 | 0.00527983104539 | 18.94 | 19.89 | 17 | 14268 | 18.69476819 | CS |
| 12 | 1.575 | 9.06944604399 | 17.366 | 20.204785 | 15.46 | 12905 | 18.91804243 | CS |
| 26 | 3.094 | 19.5242001641 | 15.847 | 20.204785 | 14.41 | 12871 | 17.41431218 | CS |
| 52 | 5.611 | 42.0930232558 | 13.33 | 20.204785 | 11.89 | 16584 | 15.342334 | CS |
| 156 | 6.791 | 55.8930041152 | 12.15 | 20.36 | 11.56 | 20238 | 15.64224436 | CS |
| 260 | 10.6858 | 129.443260006 | 8.2552 | 20.36 | 4.33 | 24828 | 12.53026225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 18.941 | 0.12 | 0.64 | 19 | 19.094 | 18.93 | 14506 |
| 1732660140 | 18.82 | 0.17 | 0.90 | 18.68 | 18.82 | 18.53 | 19286 |
| 1732573560 | 18.653 | -0.33 | -1.72 | 18.98 | 19.06 | 18.605 | 23963 |
| 1732314000 | 18.98 | 0.09 | 0.48 | 19.89 | 19.89 | 18.934 | 6838 |
| 1732227900 | 18.89 | 0.16 | 0.83 | 18.8 | 18.91 | 18.74 | 6726 |
| 1732141740 | 18.735 | 0.13 | 0.72 | 18.795 | 18.84 | 18.7028 | 8278 |
| 1732054800 | 18.6005 | -0.1 | -0.53 | 17.72 | 18.774 | 17.72 | 25957 |
| 1731968640 | 18.7 | 0.62 | 3.43 | 18.316 | 18.7 | 18.316 | 13643 |
| 1731709260 | 18.08 | 0.16 | 0.89 | 18.2302 | 18.2302 | 18.08 | 10640 |
| 1731622800 | 17.92 | 0.29 | 1.64 | 17 | 18.05 | 17 | 14176 |
| 1731536760 | 17.63 | -0.13 | -0.73 | 17.191 | 17.76 | 17.191 | 10477 |
| 1731450480 | 17.76 | -0.6 | -3.29 | 18.4104 | 18.413 | 17.735 | 12940 |
| 1731363600 | 18.364 | -0.24 | -1.31 | 18.49 | 18.49 | 18.32 | 5513 |
| 1731104400 | 18.6075 | -0.83 | -4.28 | 18.02 | 19.28 | 18.02 | 29928 |
| 1731018540 | 19.44 | 0.71 | 3.79 | 18.9 | 19.44 | 18.9 | 6723 |
| 1730931600 | 18.73 | -0.82 | -4.19 | 19.52 | 19.5375 | 18.25 | 17498 |
| 1730845680 | 19.55 | 0.35 | 1.84 | 19.21 | 19.76 | 19.21 | 27178 |
| 1730759160 | 19.1975 | -0.08 | -0.39 | 19.421 | 19.52 | 19.128 | 8462 |
| 1730496420 | 19.2725 | 0.39 | 2.08 | 19.081 | 19.29 | 19.081 | 3802 |
| 1730409780 | 18.8801 | -0.2 | -1.05 | 18.9095 | 18.92 | 18.8801 | 27365 |
| 1730323500 | 19.08 | -0.1 | -0.50 | 18.94 | 19.13 | 18.9 | 5696 |
| 1730237280 | 19.175 | 0.07 | 0.34 | 19.11 | 19.1785 | 18.983 | 7381 |
| 1730150880 | 19.11 | 0.08 | 0.42 | 19.0433 | 19.117129 | 19.0433 | 18525 |
| 1729891500 | 19.03 | 0.17 | 0.88 | 18.51 | 19.125 | 18.51 | 9085 |
| 1729805160 | 18.864 | 0.34 | 1.86 | 18.5001 | 18.864 | 18.5 | 16240 |
| 1729718940 | 18.52 | -0.48 | -2.53 | 18.865 | 18.865 | 18.5 | 7104 |
| 1729632300 | 19 | 0.22 | 1.17 | 18.9 | 19.06 | 18.9 | 11615 |
| 1729545600 | 18.78 | -0.86 | -4.38 | 19.5 | 19.6318 | 18.7 | 19485 |
| 1729286400 | 19.64 | 0.13 | 0.64 | 19.6995 | 19.6995 | 19.464 | 32265 |
| 1729200000 | 19.515 | 0.27 | 1.38 | 19.235 | 19.6 | 19.235 | 6380 |
| 1729113960 | 19.249 | 0.12 | 0.62 | 19.15 | 19.445 | 19.15 | 7040 |
| 1729027680 | 19.13 | 0.21 | 1.11 | 18.902 | 19.13 | 18.902 | 24395 |
| 1728941220 | 18.92 | -0.16 | -0.82 | 18.56 | 19.1334 | 18.56 | 2062 |
| 1728681900 | 19.076 | 0.52 | 2.78 | 18.75 | 19.11 | 18.75 | 10733 |
| 1728595560 | 18.56 | 0.15 | 0.84 | 18 | 18.62 | 18 | 4277 |
| 1728508800 | 18.405 | -0.11 | -0.57 | 18.5 | 18.5 | 18.2623 | 13680 |
| 1728422580 | 18.5105 | -0.04 | -0.20 | 19.36 | 19.36 | 18.271396 | 12065 |
| 1728336000 | 18.5475 | -0.08 | -0.44 | 18.5 | 18.5475 | 18.345 | 7560 |
| 1728077220 | 18.63 | -0.26 | -1.38 | 18.89 | 18.89 | 18.56 | 12266 |
| 1727990760 | 18.89 | -0.51 | -2.63 | 19.06 | 19.06 | 18.82 | 10703 |
| 1727904000 | 19.4 | -0.05 | -0.26 | 19.23 | 19.564 | 16.1355 | 12282 |
| 1727818140 | 19.45 | 0.18 | 0.93 | 19.4 | 19.45 | 19.19 | 6580 |
| 1727731380 | 19.27 | -0.34 | -1.73 | 19.66 | 19.66 | 19.23 | 13308 |
| 1727472000 | 19.61 | -0.44 | -2.18 | 20.075 | 20.165 | 19.61 | 9027 |
| 1727386200 | 20.0475 | 0.39 | 2.00 | 19.65 | 20.204785 | 19.65 | 13253 |
| 1727299200 | 19.655 | -0.01 | -0.03 | 19.66 | 19.94 | 19.655 | 11084 |
| 1727212800 | 19.66 | 0.16 | 0.79 | 19.8 | 19.8 | 19.42 | 17548 |
| 1727126940 | 19.505 | 0.29 | 1.54 | 19.26 | 19.505 | 17.32 | 7784 |
| 1726867200 | 19.21 | -0.09 | -0.47 | 19.14 | 19.23 | 18.98 | 16781 |
| 1726781220 | 19.3 | 0.03 | 0.16 | 17.7 | 19.675 | 17.7 | 16009 |
| 1726694460 | 19.27 | 0.07 | 0.35 | 19.19 | 19.7241 | 19.12 | 15407 |
| 1726608240 | 19.2022 | 0.07 | 0.38 | 19.12 | 19.25 | 19.09 | 11995 |
| 1726521720 | 19.13 | -0.62 | -3.15 | 19.8619 | 19.8619 | 18.17 | 7831 |
| 1726262940 | 19.7525 | 0.43 | 2.23 | 19.5 | 20.006 | 19.5 | 24531 |
| 1726176540 | 19.321 | 1.15 | 6.33 | 18.3 | 19.38 | 18.3 | 22103 |
| 1726090140 | 18.17 | 0.78 | 4.50 | 17.6715 | 18.22 | 17.6715 | 16200 |
| 1726003500 | 17.3875 | -0.23 | -1.32 | 17.477 | 17.51 | 17.38 | 6678 |
| 1725917160 | 17.62 | 0.39 | 2.26 | 15.46 | 17.62 | 15.46 | 6819 |
| 1725658020 | 17.2298 | -0.09 | -0.49 | 17.31 | 17.36 | 17.161 | 10737 |
| 1725571440 | 17.315 | -0.02 | -0.09 | 17.49 | 17.5 | 17.29 | 3959 |
| 1725485040 | 17.33 | 0.06 | 0.35 | 17.366 | 17.5 | 17.29 | 6177 |
| 1725398880 | 17.27 | -0.73 | -4.06 | 18.5 | 18.5 | 17.1175 | 7604 |
| 1725053340 | 18 | 0.28 | 1.58 | 17.74 | 18 | 17.727 | 28458 |
| 1724966400 | 17.72 | 0.27 | 1.55 | 17.501 | 17.72 | 17.4 | 2009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
