News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0808 | -0.406847935549 | 19.86 | 19.9 | 19.51 | 1671 | 19.74779086 | SP |
| 4 | -0.2508 | -1.25212181727 | 20.03 | 20.07 | 19.0762 | 1819 | 19.62937141 | SP |
| 12 | -0.7808 | -3.79766536965 | 20.56 | 20.56 | 18.8241 | 2503 | 19.77432804 | SP |
| 26 | -0.4208 | -2.08316831683 | 20.2 | 21 | 18.8241 | 3144 | 19.91901561 | SP |
| 52 | -0.4208 | -2.08316831683 | 20.2 | 21 | 18.8241 | 3144 | 19.91901561 | SP |
| 156 | -0.4208 | -2.08316831683 | 20.2 | 21 | 18.8241 | 3144 | 19.91901561 | SP |
| 260 | -0.4208 | -2.08316831683 | 20.2 | 21 | 18.8241 | 3144 | 19.91901561 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 19.7792 | -0.06 | -0.28 | 19.65 | 19.7792 | 19.65 | 48 |
| 1718749800 | 19.8342 | 0.07 | 0.36 | 19.79 | 19.8342 | 19.79 | 233 |
| 1718663400 | 19.7639 | 0.03 | 0.15 | 19.9 | 19.9 | 19.6081 | 2081 |
| 1718404200 | 19.7344 | -0.02 | -0.12 | 19.51 | 19.77 | 19.51 | 4164 |
| 1718317800 | 19.7581 | 0.05 | 0.24 | 19.86 | 19.86 | 19.7 | 204 |
| 1718231400 | 19.7108 | 0.18 | 0.93 | 20.07 | 20.07 | 19.7108 | 5744 |
| 1718145000 | 19.5294 | -0.05 | -0.25 | 19.5 | 19.585 | 19.5 | 769 |
| 1718058600 | 19.5786 | -0.01 | -0.03 | 19.59 | 19.59 | 19.5504 | 406 |
| 1717799400 | 19.5854 | -0.15 | -0.78 | 19.79 | 19.79 | 19.5047 | 463 |
| 1717713000 | 19.7387 | -0.19 | -0.96 | 19.65 | 19.8 | 19.65 | 3932 |
| 1717626600 | 19.93 | 0.12 | 0.62 | 19.71 | 19.93 | 19.71 | 237 |
| 1717540200 | 19.8065 | 0.09 | 0.44 | 19.81 | 19.82 | 19.8065 | 266 |
| 1717453800 | 19.7206 | 0.03 | 0.13 | 19.97 | 19.97 | 19.7199 | 797 |
| 1717194600 | 19.6955 | 0.35 | 1.80 | 19.64 | 19.6955 | 19.4295 | 4176 |
| 1717108200 | 19.348 | 0.23 | 1.21 | 19.34 | 19.39 | 19.34 | 1401 |
| 1717021800 | 19.1171 | -0.24 | -1.25 | 19.35 | 19.35 | 19.0762 | 1492 |
| 1716935400 | 19.3591 | -0.16 | -0.80 | 19.75 | 19.75 | 19.3591 | 583 |
| 1716589800 | 19.5145 | 0.04 | 0.23 | 19.55 | 19.59 | 19.5145 | 4830 |
| 1716503400 | 19.47 | -0.43 | -2.17 | 20.03 | 20.03 | 19.47 | 1351 |
| 1716417000 | 19.902 | -0.13 | -0.66 | 20.18 | 20.18 | 19.902 | 1396 |
| 1716330600 | 20.0339 | -0.03 | -0.16 | 20.19 | 20.19 | 20.0339 | 713 |
| 1716244200 | 20.0667 | -0.11 | -0.53 | 20.33 | 20.33 | 20.0501 | 3865 |
| 1715985000 | 20.1733 | -0.02 | -0.09 | 20.33 | 20.33 | 20.14 | 623 |
| 1715898600 | 20.1924 | 0 | 0.01 | 20.38 | 20.38 | 20.1601 | 774 |
| 1715812200 | 20.1895 | 0.16 | 0.79 | 20.14 | 20.24 | 20.14 | 625 |
| 1715725800 | 20.0311 | 0.2 | 1.02 | 19.68 | 20.0311 | 19.68 | 1058 |
| 1715639400 | 19.8281 | -0.01 | -0.06 | 20.03 | 20.03 | 19.7501 | 2091 |
| 1715380200 | 19.84 | -0 | -0.02 | 20.03 | 20.03 | 19.78 | 14327 |
| 1715293800 | 19.844 | 0.25 | 1.30 | 19.59 | 19.87 | 19.59 | 3525 |
| 1715207400 | 19.5895 | -0.18 | -0.89 | 19.9 | 19.9 | 19.5444 | 1215 |
| 1715121000 | 19.7649 | -0.01 | -0.03 | 19.61 | 19.87 | 19.61 | 2301 |
| 1715034600 | 19.77 | 0.25 | 1.31 | 19.82 | 19.82 | 19.54 | 25905 |
| 1714775400 | 19.5153 | 0.12 | 0.60 | 19.78 | 19.78 | 19.5153 | 121 |
| 1714689000 | 19.3985 | 0.11 | 0.58 | 19.3985 | 19.3985 | 19.3985 | 80 |
| 1714602600 | 19.2873 | 0.04 | 0.20 | 19.38 | 19.38 | 19.25 | 1186 |
| 1714516200 | 19.248 | -0.19 | -1.00 | 19.3563 | 19.3563 | 19.248 | 217 |
| 1714429800 | 19.4421 | 0.22 | 1.15 | 19.47 | 19.47 | 19.33 | 868 |
| 1714170600 | 19.222 | 0.02 | 0.13 | 19.37 | 19.4 | 19.2101 | 1600 |
| 1714084200 | 19.1976 | -0.14 | -0.72 | 19.25 | 19.27 | 19.11 | 657 |
| 1713997800 | 19.3371 | -0.01 | -0.06 | 19.2377 | 19.36 | 19.2377 | 1296 |
| 1713911400 | 19.348 | 0.17 | 0.87 | 19.39 | 19.4699 | 19.2798 | 5755 |
| 1713825000 | 19.1806 | 0.23 | 1.19 | 19.2 | 19.24 | 19 | 5847 |
| 1713565800 | 18.9549 | 0.13 | 0.69 | 19.03 | 19.03 | 18.8542 | 525 |
| 1713479400 | 18.8241 | -0.02 | -0.13 | 19.12 | 19.12 | 18.8241 | 159 |
| 1713393000 | 18.848 | -0.14 | -0.72 | 19.13 | 19.13 | 18.848 | 93 |
| 1713306600 | 18.9843 | -0.25 | -1.30 | 19.2 | 19.2 | 18.93 | 1091 |
| 1713220200 | 19.2335 | -0.28 | -1.45 | 19.84 | 19.84 | 19.2335 | 1770 |
| 1712961000 | 19.5169 | -0.24 | -1.23 | 19.65 | 19.65 | 19.5025 | 2438 |
| 1712874600 | 19.7604 | 0.07 | 0.35 | 19.93 | 19.93 | 19.7604 | 689 |
| 1712788200 | 19.6919 | -0.73 | -3.56 | 20 | 20 | 19.59 | 5293 |
| 1712701800 | 20.4192 | 0.23 | 1.14 | 20.42 | 20.42 | 20.32 | 262 |
| 1712615400 | 20.1885 | 0.29 | 1.45 | 20.13 | 20.23 | 20.05 | 4200 |
| 1712356200 | 19.8991 | 0.1 | 0.51 | 19.9 | 19.91 | 19.87 | 812 |
| 1712269800 | 19.7987 | -0.08 | -0.40 | 19.88 | 20.1399 | 19.7987 | 700 |
| 1712183400 | 19.8784 | 0.02 | 0.09 | 20 | 20 | 19.8149 | 1082 |
| 1712097000 | 19.8611 | -0.3 | -1.48 | 20.31 | 20.31 | 19.83 | 1752 |
| 1712010600 | 20.16 | -0.31 | -1.54 | 20.27 | 20.27 | 20.16 | 892 |
| 1711665000 | 20.4749 | 0.15 | 0.75 | 20.56 | 20.56 | 20.4749 | 15240 |
| 1711578600 | 20.3224 | 0.47 | 2.35 | 20.14 | 20.3224 | 20.14 | 2922 |
| 1711492200 | 19.8559 | -0.15 | -0.77 | 20.19 | 20.19 | 19.8559 | 1186 |
| 1711405800 | 20.0105 | -0.02 | -0.12 | 20.04 | 20.14 | 20.0105 | 1228 |
| 1711146600 | 20.0354 | -0.27 | -1.31 | 20.07 | 20.34 | 20.0354 | 1547 |
| 1711060200 | 20.3018 | 0.24 | 1.17 | 19.9 | 20.36 | 19.9 | 5053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
