News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.9512195122 | 20.5 | 21.53 | 19.9 | 370160 | 20.67700508 | CS |
| 4 | -2.05 | -9.25507900677 | 22.15 | 22.24 | 19.9 | 321111 | 20.9651936 | CS |
| 12 | -0.19 | -0.936421882701 | 20.29 | 22.51 | 19.66 | 336176 | 20.82164343 | CS |
| 26 | 1.99 | 10.9884041966 | 18.11 | 22.51 | 16.74 | 398571 | 19.67129916 | CS |
| 52 | 4.64 | 30.0129366106 | 15.46 | 22.51 | 14.78 | 346440 | 18.43511091 | CS |
| 156 | 6.36 | 46.288209607 | 13.74 | 22.51 | 8.69 | 353221 | 14.28230577 | CS |
| 260 | 15.39 | 326.751592357 | 4.71 | 22.51 | 2.91 | 292457 | 12.89004504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 20.1 | -0.75 | -3.60 | 21.14 | 21.14 | 19.99 | 431400 |
| 1732743000 | 20.85 | -0.4 | -1.88 | 21.42 | 21.42 | 20.82 | 449400 |
| 1732656600 | 21.25 | 0.17 | 0.81 | 21.17 | 21.53 | 21.01 | 318200 |
| 1732570140 | 21.08 | 0.43 | 2.08 | 21 | 21.36 | 20.92 | 332700 |
| 1732310940 | 20.65 | 0.65 | 3.25 | 20 | 20.65 | 19.9 | 175300 |
| 1732224600 | 20 | -0.59 | -2.87 | 20.5 | 20.51 | 19.9 | 575200 |
| 1732051800 | 20.59 | 0.07 | 0.34 | 20.46 | 20.62 | 20.36 | 281600 |
| 1731965340 | 20.52 | -0.21 | -1.01 | 20.73 | 20.94 | 20.26 | 473300 |
| 1731619800 | 20.73 | -0.05 | -0.24 | 20.78 | 21.1 | 20.68 | 206600 |
| 1731533400 | 20.78 | -0.16 | -0.76 | 20.84 | 21.05 | 20.56 | 186100 |
| 1731446940 | 20.94 | 0.05 | 0.24 | 20.73 | 20.99 | 20.73 | 163100 |
| 1731360540 | 20.89 | 0.09 | 0.43 | 21 | 21.04 | 20.68 | 205800 |
| 1731101400 | 20.8 | -0.34 | -1.61 | 21.05 | 21.1 | 20.61 | 274100 |
| 1731014940 | 21.14 | -0.59 | -2.72 | 21.67 | 21.81 | 21.08 | 401600 |
| 1730928600 | 21.73 | 0.15 | 0.70 | 21.46 | 21.86 | 21.22 | 196000 |
| 1730842200 | 21.58 | -0.02 | -0.09 | 21.45 | 21.74 | 21.24 | 363500 |
| 1730755800 | 21.6 | 0.5 | 2.37 | 21.19 | 21.68 | 21.11 | 238300 |
| 1730496600 | 21.1 | -0.72 | -3.30 | 21.82 | 21.82 | 21.05 | 555600 |
| 1730410200 | 21.82 | -0.31 | -1.40 | 22.15 | 22.24 | 21.75 | 383600 |
| 1730323800 | 22.13 | -0.06 | -0.27 | 22.15 | 22.46 | 22.13 | 142200 |
| 1730237340 | 22.19 | -0.21 | -0.94 | 22.4 | 22.48 | 22.11 | 188900 |
| 1730151000 | 22.4 | 0.07 | 0.31 | 22.33 | 22.5 | 22.33 | 251000 |
| 1729891800 | 22.33 | 0.02 | 0.09 | 22.48 | 22.51 | 22.22 | 194900 |
| 1729805400 | 22.31 | 0.03 | 0.13 | 22.38 | 22.48 | 22.23 | 229200 |
| 1729719000 | 22.28 | -0.04 | -0.18 | 22.33 | 22.44 | 22.23 | 159900 |
| 1729632600 | 22.32 | 0.07 | 0.31 | 22.49 | 22.49 | 22.15 | 197500 |
| 1729546140 | 22.25 | -0.1 | -0.45 | 22.2 | 22.45 | 22.11 | 388300 |
| 1729287000 | 22.35 | 0.26 | 1.18 | 22.19 | 22.46 | 22.03 | 269300 |
| 1729200540 | 22.09 | 0.39 | 1.80 | 21.67 | 22.13 | 21.51 | 155900 |
| 1729114140 | 21.7 | 0.63 | 2.99 | 21.16 | 21.74 | 21.05 | 654100 |
| 1729027740 | 21.07 | 0.05 | 0.24 | 21.12 | 21.26 | 20.73 | 222200 |
| 1728941340 | 21.02 | 0.18 | 0.86 | 20.75 | 21.12 | 20.62 | 230900 |
| 1728682200 | 20.84 | 0.23 | 1.12 | 20.58 | 20.88 | 20.51 | 185500 |
| 1728595740 | 20.61 | -0.11 | -0.53 | 20.64 | 20.68 | 20.5 | 483600 |
| 1728509400 | 20.72 | -0.24 | -1.15 | 21.12 | 21.12 | 20.5 | 313700 |
| 1728422940 | 20.96 | -0.06 | -0.29 | 21.06 | 21.18 | 20.76 | 220000 |
| 1728336600 | 21.02 | -0.06 | -0.28 | 21.39 | 21.39 | 20.9 | 168300 |
| 1728077400 | 21.08 | 0 | 0.00 | 21.01 | 21.34 | 21.01 | 242900 |
| 1727991000 | 21.08 | -0.12 | -0.57 | 21.06 | 21.2 | 20.87 | 213300 |
| 1727904540 | 21.2 | 0.39 | 1.87 | 20.81 | 21.26 | 20.81 | 321100 |
| 1727818200 | 20.81 | 0.53 | 2.61 | 20.29 | 20.84 | 20.29 | 295100 |
| 1727731800 | 20.28 | -0.07 | -0.34 | 20.35 | 20.42 | 20.1 | 230700 |
| 1727472600 | 20.35 | 0.2 | 0.99 | 20.16 | 20.45 | 20.14 | 166000 |
| 1727386140 | 20.15 | 0 | 0.00 | 20.27 | 20.36 | 20.1 | 359100 |
| 1727299740 | 20.15 | -0.36 | -1.76 | 20.74 | 20.74 | 20.15 | 228500 |
| 1727213400 | 20.51 | 0.06 | 0.29 | 20.6 | 20.69 | 20.3 | 289900 |
| 1727127000 | 20.45 | 0.1 | 0.49 | 20.31 | 20.52 | 20.17 | 374000 |
| 1726867800 | 20.35 | -0.2 | -0.97 | 20.98 | 20.98 | 20.24 | 446100 |
| 1726781400 | 20.55 | -0.11 | -0.53 | 20.95 | 21.02 | 20.55 | 367300 |
| 1726695000 | 20.66 | 0.04 | 0.19 | 20.64 | 21 | 20.64 | 462100 |
| 1726608600 | 20.62 | -0.03 | -0.15 | 20.79 | 20.79 | 20.41 | 293200 |
| 1726522200 | 20.65 | 0.24 | 1.18 | 20.41 | 20.72 | 20.41 | 274000 |
| 1726263000 | 20.41 | 0.39 | 1.95 | 20 | 20.53 | 20 | 1408200 |
| 1726176540 | 20.02 | 0.04 | 0.20 | 20.09 | 20.1 | 19.84 | 245800 |
| 1726090140 | 19.98 | 0.18 | 0.91 | 19.81 | 20.13 | 19.78 | 246200 |
| 1726003740 | 19.8 | -0.01 | -0.05 | 19.82 | 20.02 | 19.68 | 1565100 |
| 1725917400 | 19.81 | -0.09 | -0.45 | 20.1 | 20.1 | 19.66 | 406000 |
| 1725658200 | 19.9 | -0.16 | -0.80 | 20.29 | 20.33 | 19.9 | 329100 |
| 1725571800 | 20.06 | -0.14 | -0.69 | 20.29 | 20.29 | 19.84 | 299100 |
| 1725485400 | 20.2 | 0.55 | 2.80 | 19.5 | 20.28 | 19.5 | 458400 |
| 1725399000 | 19.65 | 0.12 | 0.61 | 19.5 | 19.85 | 19.34 | 379000 |
| 1725312600 | 19.53 | -0.21 | -1.06 | 19.74 | 19.77 | 19.36 | 541300 |
| 1725053400 | 19.74 | 0.23 | 1.18 | 19.45 | 19.74 | 19.32 | 568300 |
| 1724967000 | 19.51 | -0.11 | -0.56 | 19.72 | 19.72 | 19.35 | 387000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
