News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0928 | 0.472264631043 | 19.65 | 20.32 | 19.6 | 8629 | 20.04562639 | SP |
| 4 | 1.1128 | 5.97316156736 | 18.63 | 20.32 | 18.63 | 6587 | 19.42320396 | SP |
| 12 | 1.1528 | 6.20118343195 | 18.59 | 20.32 | 17.74 | 11034 | 18.53493907 | SP |
| 26 | -0.5672 | -2.79271294929 | 20.31 | 20.99 | 17.74 | 8810 | 19.14335045 | SP |
| 52 | 1.1328 | 6.08704997313 | 18.61 | 20.99 | 17.74 | 12752 | 19.08009249 | SP |
| 156 | 0.5828 | 3.04175365344 | 19.16 | 20.99 | 14.02 | 10029 | 18.47500296 | SP |
| 260 | 3.6228 | 22.4739454094 | 16.12 | 23.23 | 11.94 | 13269 | 19.0548843 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 19.7428 | 0.04 | 0.22 | 19.81 | 19.82 | 19.6594 | 19866 |
| 1741645800 | 19.6987 | -0.61 | -3.01 | 19.96 | 19.99 | 19.6 | 7565 |
| 1741390200 | 20.3098 | 0.3 | 1.49 | 20.2 | 20.32 | 20.15 | 9857 |
| 1741303800 | 20.0116 | -0.15 | -0.75 | 19.99 | 20.1999 | 19.97 | 3059 |
| 1741217400 | 20.1635 | 0.39 | 1.97 | 20 | 20.1635 | 20 | 16140 |
| 1741131000 | 19.7732 | 0.23 | 1.19 | 19.65 | 19.88 | 19.6 | 6526 |
| 1741044600 | 19.5404 | 0.23 | 1.19 | 19.72 | 19.75 | 19.5 | 6339 |
| 1740785400 | 19.31 | -0 | -0.02 | 19.29 | 19.32 | 19.19 | 3124 |
| 1740699000 | 19.3134 | -0.19 | -0.96 | 19.41 | 19.54 | 19.31 | 2719 |
| 1740612600 | 19.4999 | 0.22 | 1.14 | 19.6 | 19.64 | 19.4999 | 1864 |
| 1740526200 | 19.2809 | 0.13 | 0.67 | 19.36 | 19.36 | 19.2809 | 1349 |
| 1740439800 | 19.1534 | 0.01 | 0.07 | 19.245 | 19.29 | 19.1534 | 3621 |
| 1740180600 | 19.1407 | -0.02 | -0.10 | 19.21 | 19.2399 | 19.1407 | 5591 |
| 1740094200 | 19.16 | 0.16 | 0.86 | 19.03 | 19.16 | 19.03 | 9851 |
| 1740007800 | 18.9973 | -0.14 | -0.71 | 19 | 19.03 | 18.97 | 4647 |
| 1739921400 | 19.1339 | -0.02 | -0.08 | 19.14 | 19.19 | 19.1 | 3772 |
| 1739575800 | 19.15 | -0.1 | -0.52 | 19.31 | 19.31 | 19.15 | 4125 |
| 1739489400 | 19.25 | 0.18 | 0.94 | 19.14 | 19.25 | 19.14 | 5470 |
| 1739403000 | 19.07 | 0.27 | 1.44 | 18.83 | 19.07 | 18.83 | 6678 |
| 1739316600 | 18.8 | 0.17 | 0.90 | 18.63 | 18.8 | 18.63 | 22857 |
| 1739230200 | 18.6332 | 0.05 | 0.25 | 18.61 | 18.6332 | 18.6 | 553 |
| 1738971000 | 18.5866 | -0.12 | -0.66 | 18.75 | 18.75 | 18.5866 | 818 |
| 1738884600 | 18.71 | 0.1 | 0.56 | 18.71 | 18.73 | 18.66 | 3327 |
| 1738798200 | 18.6066 | 0.15 | 0.79 | 18.55 | 18.6066 | 18.49 | 1052 |
| 1738711800 | 18.46 | 0.18 | 0.98 | 18.45 | 18.54 | 18.41 | 32120 |
| 1738625400 | 18.28 | -0.31 | -1.67 | 18.2 | 18.34 | 18.15 | 12457 |
| 1738366200 | 18.59 | -1.06 | -5.39 | 18.69 | 18.785 | 18.59 | 9494 |
| 1738279800 | 19.65 | 1.05 | 5.63 | 18.78 | 19.65 | 18.75 | 3628 |
| 1738193400 | 18.6034 | 0.05 | 0.29 | 18.57 | 18.625 | 18.57 | 1841 |
| 1738107000 | 18.55 | -0.14 | -0.76 | 18.61 | 18.68 | 18.55 | 8274 |
| 1738020600 | 18.692 | 0.18 | 0.95 | 18.57 | 18.75 | 18.57 | 7963 |
| 1737761400 | 18.5165 | 0.22 | 1.23 | 18.5 | 18.58 | 18.5 | 1842 |
| 1737675000 | 18.2924 | 0 | 0.00 | 18.2924 | 18.2924 | 18.2924 | 0 |
| 1737588600 | 18.2924 | -0.15 | -0.83 | 18.41 | 18.41 | 18.2924 | 3126 |
| 1737502200 | 18.4455 | 0.33 | 1.80 | 18.37 | 18.4455 | 18.37 | 1008 |
| 1737156600 | 18.12 | -0.02 | -0.10 | 18.18 | 18.26 | 18.1 | 9511 |
| 1737070200 | 18.1388 | 0.07 | 0.41 | 18.06 | 18.1599 | 18.03 | 5024 |
| 1736983800 | 18.065 | 0.09 | 0.48 | 18.1 | 18.11 | 18.04 | 4089 |
| 1736897400 | 17.9786 | 0.08 | 0.44 | 17.95 | 18.01 | 17.95 | 2036 |
| 1736811000 | 17.9 | -0.04 | -0.22 | 17.81 | 17.94 | 17.74 | 2329 |
| 1736551800 | 17.94 | -0.31 | -1.70 | 18.22 | 18.25 | 17.94 | 7357 |
| 1736379000 | 18.25 | -0.12 | -0.66 | 18.26 | 18.34 | 18.22 | 204328 |
| 1736292600 | 18.3713 | -0.04 | -0.21 | 18.57 | 18.58 | 18.36 | 4683 |
| 1736206200 | 18.41 | 0.19 | 1.05 | 18.28 | 18.44 | 18.28 | 2641 |
| 1735947000 | 18.2181 | -0 | -0.01 | 18.22 | 18.22 | 18.19 | 1502 |
| 1735860600 | 18.22 | -0.07 | -0.36 | 18.33 | 18.355 | 18.17 | 8007 |
| 1735687800 | 18.285 | 0.04 | 0.24 | 18.34 | 18.34 | 18.23 | 8563 |
| 1735601400 | 18.241 | -0.17 | -0.92 | 18.26 | 18.29 | 18.17 | 6327 |
| 1735342200 | 18.41 | -0.04 | -0.22 | 18.36 | 18.46 | 18.36 | 5533 |
| 1735255800 | 18.4501 | 0.07 | 0.36 | 18.41 | 18.47 | 18.385 | 3620 |
| 1735077840 | 18.3832 | 0.05 | 0.27 | 18.34 | 18.39 | 18.34 | 2517 |
| 1734996600 | 18.3346 | 0.11 | 0.62 | 18.25 | 18.3346 | 18.19 | 3824 |
| 1734737400 | 18.221 | 0.05 | 0.28 | 18.1286 | 18.3 | 18.12 | 74229 |
| 1734651000 | 18.17 | -0.02 | -0.11 | 18.2 | 18.2 | 18.14 | 1865 |
| 1734564600 | 18.19 | -0.37 | -1.99 | 18.56 | 18.61 | 18.175 | 13158 |
| 1734478200 | 18.56 | -0.39 | -2.06 | 18.59 | 18.6101 | 18.56 | 12052 |
| 1734391800 | 18.9504 | 0 | 0.02 | 18.85 | 18.98 | 18.85 | 4535 |
| 1734132600 | 18.947 | -0.01 | -0.07 | 19.05 | 19.05 | 18.91 | 3844 |
| 1734046200 | 18.9604 | 0.07 | 0.37 | 19.03 | 19.03 | 18.95 | 2364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
