News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.300902708124 | 19.94 | 20.14 | 19.85 | 62275 | 19.9148231 | SP |
| 4 | 0.78 | 4.05827263267 | 19.22 | 20.14 | 18.98 | 52190 | 19.81087224 | SP |
| 12 | -3.06 | -13.2697311362 | 23.06 | 23.21 | 17.86 | 56293 | 18.91826218 | SP |
| 26 | -1.97 | -8.9667728721 | 21.97 | 23.5391 | 17.86 | 32694 | 19.86575952 | SP |
| 52 | 1.39 | 7.46910263299 | 18.61 | 23.5391 | 17.86 | 23718 | 19.88183548 | SP |
| 156 | 0.61 | 3.1459515214 | 19.39 | 23.5391 | 16.905 | 16430 | 19.33992469 | SP |
| 260 | -0.08 | -0.398406374502 | 20.08 | 23.5391 | 16.905 | 13965 | 19.31677162 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 20.14 | 0.11 | 0.55 | 20.11 | 20.14 | 20.02 | 10572 |
| 1739921400 | 20.03 | 0.14 | 0.70 | 19.9 | 20.05 | 19.9 | 6661 |
| 1739575800 | 19.891 | -0.13 | -0.64 | 19.99 | 20.02 | 19.85 | 213449 |
| 1739489400 | 20.02 | 0.08 | 0.40 | 19.94 | 20.02 | 19.86 | 18419 |
| 1739403000 | 19.94 | 0.05 | 0.28 | 19.89 | 19.94 | 19.77 | 48185 |
| 1739316600 | 19.885 | -0.05 | -0.25 | 19.88 | 19.94 | 19.82 | 406820 |
| 1739230200 | 19.935 | 0.18 | 0.94 | 19.84 | 19.97 | 19.8186 | 26798 |
| 1738971000 | 19.75 | 0.04 | 0.20 | 19.78 | 19.82 | 19.705 | 16527 |
| 1738884600 | 19.71 | 0.04 | 0.21 | 19.76 | 19.76 | 19.5801 | 11736 |
| 1738798200 | 19.6693 | 0.05 | 0.25 | 19.84 | 19.84 | 19.6409 | 21769 |
| 1738711800 | 19.62 | 0.13 | 0.67 | 19.51 | 19.65 | 19.49 | 18127 |
| 1738625400 | 19.49 | 0.09 | 0.44 | 19.36 | 19.54 | 19.36 | 89219 |
| 1738366200 | 19.4046 | 0.03 | 0.15 | 19.37 | 19.49 | 19.33 | 9754 |
| 1738279800 | 19.3757 | 0.16 | 0.81 | 19.44 | 19.44 | 19.2305 | 5060 |
| 1738193400 | 19.22 | 0.02 | 0.08 | 19.06 | 19.2299 | 19.06 | 14163 |
| 1738107000 | 19.205 | 0.14 | 0.76 | 19.22 | 19.2499 | 19.15 | 8875 |
| 1738020600 | 19.0606 | -0.17 | -0.86 | 19.25 | 19.25 | 18.98 | 3407 |
| 1737761400 | 19.2269 | 0.09 | 0.48 | 19.22 | 19.34 | 19.19 | 9886 |
| 1737675000 | 19.1351 | 0 | 0.00 | 19.1351 | 19.1351 | 19.1351 | 0 |
| 1737588600 | 19.1351 | 0.1 | 0.54 | 19.06 | 19.18 | 19.06 | 9146 |
| 1737502200 | 19.0326 | 0.18 | 0.97 | 19.12 | 19.12 | 18.94 | 19250 |
| 1737156600 | 18.85 | -0.03 | -0.16 | 18.85 | 18.89 | 18.82 | 6991 |
| 1737070200 | 18.88 | 0.06 | 0.32 | 18.84 | 18.98 | 18.83 | 25276 |
| 1736983800 | 18.82 | 0.13 | 0.70 | 18.69 | 18.83 | 18.64 | 32427 |
| 1736897400 | 18.69 | 0.18 | 0.97 | 18.5 | 18.69 | 18.48 | 23380 |
| 1736811000 | 18.51 | -0.14 | -0.75 | 18.63 | 18.634 | 18.5 | 11013 |
| 1736551800 | 18.65 | 0.02 | 0.11 | 18.66 | 18.783 | 18.63 | 39410 |
| 1736379000 | 18.63 | 0.14 | 0.76 | 18.53 | 18.63 | 18.411 | 9506 |
| 1736292600 | 18.49 | 0.02 | 0.11 | 18.57 | 18.57 | 18.43 | 6112 |
| 1736206200 | 18.4699 | 0 | 0.02 | 18.43 | 18.53 | 18.35 | 10156 |
| 1735947000 | 18.4664 | -0.1 | -0.56 | 18.51 | 18.51 | 18.4664 | 7458 |
| 1735860600 | 18.57 | 0.22 | 1.17 | 18.49 | 18.57 | 18.49 | 30362 |
| 1735687800 | 18.3548 | 0.13 | 0.74 | 18.245 | 18.4181 | 18.245 | 35258 |
| 1735601400 | 18.22 | -0.1 | -0.54 | 18.21 | 18.27 | 18.17 | 26359 |
| 1735342200 | 18.3193 | -0.1 | -0.52 | 18.35 | 18.4099 | 18.2807 | 6945 |
| 1735255800 | 18.4148 | 0.08 | 0.45 | 18.4 | 18.48 | 18.29 | 12961 |
| 1735077840 | 18.3315 | 0.03 | 0.18 | 18.28 | 18.36 | 18.25 | 3697 |
| 1734996600 | 18.298 | -0.01 | -0.07 | 18.37 | 18.37 | 18.25 | 12008 |
| 1734737400 | 18.31 | 0.13 | 0.72 | 18.31 | 18.44 | 18.31 | 4690 |
| 1734651000 | 18.18 | 0.01 | 0.06 | 18.15 | 18.3 | 18.15 | 13691 |
| 1734564600 | 18.17 | -0.34 | -1.84 | 18.48 | 18.48 | 18.16 | 5876 |
| 1734478200 | 18.51 | -0.01 | -0.05 | 18.5201 | 18.5201 | 18.4 | 19875 |
| 1734391800 | 18.5201 | 0.03 | 0.18 | 18.56 | 18.56 | 18.47 | 20241 |
| 1734132600 | 18.4874 | -0.2 | -1.08 | 18.59 | 18.59 | 18.4862 | 407058 |
| 1734046200 | 18.69 | -0.12 | -0.62 | 18.66 | 18.73 | 18.58 | 11730 |
| 1733959800 | 18.8074 | 0.12 | 0.63 | 18.6901 | 18.8494 | 18.6901 | 5380 |
| 1733873400 | 18.6901 | 0.12 | 0.65 | 18.64 | 18.739 | 17.86 | 35313 |
| 1733787000 | 18.57 | 0.14 | 0.76 | 18.61 | 18.66 | 18.48 | 36454 |
| 1733527800 | 18.4298 | 0.02 | 0.11 | 18.41 | 18.51 | 18.36 | 19220 |
| 1733441400 | 18.41 | -0.1 | -0.57 | 18.47 | 18.51 | 18.35 | 124683 |
| 1733355000 | 18.5149 | 0.02 | 0.13 | 18.58 | 18.62 | 18.44 | 27544 |
| 1733268600 | 18.49 | 0 | 0.02 | 18.53 | 18.56 | 18.3901 | 31651 |
| 1733182200 | 18.4861 | -4.58 | -19.84 | 18.57 | 18.57 | 18.33 | 951472 |
| 1732917840 | 23.0615 | 0.11 | 0.48 | 23.06 | 23.21 | 23.06 | 1520 |
| 1732750200 | 22.9506 | 0.06 | 0.24 | 22.895 | 23.16 | 22.89 | 7188 |
| 1732663800 | 22.895 | 0.05 | 0.22 | 22.83 | 22.95 | 22.8 | 4156 |
| 1732577400 | 22.8453 | -0.6 | -2.56 | 22.95 | 23.0099 | 22.7911 | 3332 |
| 1732318200 | 23.445 | 0.25 | 1.10 | 23.27 | 23.5391 | 23.27 | 4822 |
| 1732231800 | 23.1902 | 0.18 | 0.80 | 23.04 | 23.26 | 23.04 | 5495 |
| 1732145400 | 23.0062 | 0.11 | 0.48 | 22.98 | 23.1294 | 22.92 | 2095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
