News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 2.83831728332 | 19.73 | 19.8 | 19.47 | 207383 | 19.63575819 | SP |
| 4 | 1.15 | 6.00835945664 | 19.14 | 20.32 | 19.03 | 248933 | 19.77665719 | SP |
| 12 | 0.99 | 5.12953367876 | 19.3 | 20.32 | 18.85 | 444405 | 19.35487162 | SP |
| 26 | 2.41 | 13.4787472036 | 17.88 | 20.32 | 17.4 | 460544 | 18.72309955 | SP |
| 52 | 0.83 | 4.26515930113 | 19.46 | 20.32 | 17.22 | 425726 | 18.48262348 | SP |
| 156 | -2.79 | -12.0883882149 | 23.08 | 24.52 | 16.16 | 594057 | 19.90600601 | SP |
| 260 | -4.39 | -17.7876823339 | 24.68 | 24.94 | 15.1 | 694398 | 20.54352976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 19.53 | 0.02 | 0.10 | 19.51 | 19.6 | 19.48 | 364970 |
| 1721946600 | 19.51 | -0.11 | -0.56 | 19.52 | 19.64 | 19.5 | 163754 |
| 1721860200 | 19.62 | -0.07 | -0.36 | 19.76 | 19.78 | 19.61 | 209943 |
| 1721773800 | 19.69 | 0.01 | 0.05 | 19.66 | 19.8 | 19.65 | 275038 |
| 1721687400 | 19.68 | 0.04 | 0.20 | 19.68 | 19.74 | 19.6401 | 125192 |
| 1721428200 | 19.64 | -0.07 | -0.36 | 19.73 | 19.75 | 19.64 | 138370 |
| 1721341800 | 19.71 | -0.25 | -1.25 | 19.91 | 19.91 | 19.69 | 208293 |
| 1721255400 | 19.96 | -0.15 | -0.75 | 20.04 | 20.0804 | 19.96 | 192234 |
| 1721169000 | 20.11 | 0.05 | 0.25 | 19.95 | 20.115 | 19.94 | 133975 |
| 1721082600 | 20.06 | -0.15 | -0.74 | 20.16 | 20.18 | 20.03 | 162928 |
| 1720823400 | 20.21 | 0.02 | 0.10 | 20.28 | 20.32 | 20.2 | 289786 |
| 1720737000 | 20.19 | 0.1 | 0.50 | 20.15 | 20.235 | 20.145 | 336012 |
| 1720650600 | 20.09 | 0.36 | 1.82 | 20 | 20.105 | 20 | 519433 |
| 1720564200 | 19.73 | 0.13 | 0.66 | 19.69 | 19.76 | 19.66 | 154826 |
| 1720477800 | 19.6 | -0.07 | -0.36 | 19.63 | 19.665 | 19.58 | 390030 |
| 1720218600 | 19.67 | -0.1 | -0.51 | 19.62 | 19.67 | 19.49 | 200725 |
| 1720040640 | 19.77 | 0.38 | 1.96 | 19.63 | 19.795 | 19.63 | 277682 |
| 1719959400 | 19.39 | 0.29 | 1.52 | 19.27 | 19.39 | 19.255 | 322965 |
| 1719873000 | 19.1 | -0.1 | -0.52 | 19.14 | 19.1893 | 19.03 | 257344 |
| 1719613800 | 19.2 | -0.11 | -0.57 | 19.21 | 19.25 | 19.125 | 448125 |
| 1719527400 | 19.31 | 0.24 | 1.26 | 19.29 | 19.315 | 19.24 | 291841 |
| 1719441000 | 19.07 | -0.02 | -0.10 | 19.05 | 19.07 | 19 | 715563 |
| 1719354600 | 19.09 | -0.11 | -0.57 | 19.13 | 19.13 | 19.0601 | 177895 |
| 1719268200 | 19.2 | 0.18 | 0.95 | 19.16 | 19.28 | 19.16 | 397646 |
| 1719009000 | 19.02 | -0.02 | -0.11 | 19.03 | 19.05 | 18.98 | 161258 |
| 1718922600 | 19.04 | -0.14 | -0.73 | 18.99 | 19.04 | 18.97 | 248712 |
| 1718749800 | 19.18 | 0.07 | 0.37 | 19.11 | 19.18 | 19.06 | 655036 |
| 1718663400 | 19.11 | 0.12 | 0.63 | 19 | 19.115 | 18.97 | 573393 |
| 1718404200 | 18.99 | -0.15 | -0.78 | 18.97 | 19 | 18.895 | 378386 |
| 1718317800 | 19.14 | -0.06 | -0.31 | 19.2 | 19.23 | 19.0899 | 146453 |
| 1718231400 | 19.2 | 0.18 | 0.95 | 19.31 | 19.315 | 19.15 | 402220 |
| 1718145000 | 19.02 | -0.44 | -2.26 | 18.91 | 19.05 | 18.85 | 6438858 |
| 1718058600 | 19.46 | 0.1 | 0.52 | 19.38 | 19.47 | 19.34 | 215428 |
| 1717799400 | 19.36 | -0.27 | -1.38 | 19.45 | 19.47 | 19.345 | 485376 |
| 1717713000 | 19.63 | 0.04 | 0.20 | 19.57 | 19.64 | 19.56 | 184131 |
| 1717626600 | 19.59 | -0.01 | -0.05 | 19.55 | 19.595 | 19.47 | 286848 |
| 1717540200 | 19.6 | -0.05 | -0.25 | 19.54 | 19.6 | 19.495 | 581913 |
| 1717453800 | 19.65 | 0.09 | 0.46 | 19.66 | 19.69 | 19.565 | 303634 |
| 1717194600 | 19.56 | -0.05 | -0.25 | 19.6 | 19.6 | 19.44 | 500184 |
| 1717108200 | 19.61 | 0.15 | 0.77 | 19.6 | 19.6288 | 19.54 | 185175 |
| 1717021800 | 19.46 | -0.12 | -0.61 | 19.53 | 19.53 | 19.44 | 357647 |
| 1716935400 | 19.58 | -0.02 | -0.10 | 19.65 | 19.655 | 19.52 | 298499 |
| 1716589800 | 19.6 | 0.12 | 0.62 | 19.59 | 19.64 | 19.565 | 403376 |
| 1716503400 | 19.48 | -0.05 | -0.26 | 19.7 | 19.71 | 19.42 | 267542 |
| 1716417000 | 19.53 | -0.12 | -0.61 | 19.59 | 19.59 | 19.49 | 528781 |
| 1716330600 | 19.65 | 0.04 | 0.20 | 19.64 | 19.67 | 19.59 | 271210 |
| 1716244200 | 19.61 | -0.18 | -0.91 | 19.65 | 19.66 | 19.57 | 337828 |
| 1715985000 | 19.79 | 0.18 | 0.92 | 19.65 | 19.825 | 19.65 | 288793 |
| 1715898600 | 19.61 | 0.05 | 0.26 | 19.59 | 19.635 | 19.535 | 201692 |
| 1715812200 | 19.56 | 0.05 | 0.26 | 19.4 | 19.56 | 19.38 | 327882 |
| 1715725800 | 19.51 | 0.2 | 1.04 | 19.49 | 19.53 | 19.41 | 1198031 |
| 1715639400 | 19.31 | 0.07 | 0.36 | 19.35 | 19.385 | 19.2805 | 213201 |
| 1715380200 | 19.24 | -0.02 | -0.10 | 19.3 | 19.33 | 19.2 | 279321 |
| 1715293800 | 19.26 | 0.14 | 0.73 | 19.18 | 19.295 | 19.165 | 467154 |
| 1715207400 | 19.12 | -0.05 | -0.26 | 19.02 | 19.125 | 19 | 360456 |
| 1715121000 | 19.17 | -0.15 | -0.78 | 19.27 | 19.27 | 19.1425 | 381031 |
| 1715034600 | 19.32 | 0.01 | 0.05 | 19.34 | 19.355 | 19.29 | 530039 |
| 1714775400 | 19.31 | 0.14 | 0.73 | 19.3 | 19.3251 | 19.18 | 217194 |
| 1714689000 | 19.17 | 0.35 | 1.86 | 19.07 | 19.22 | 18.955 | 745297 |
| 1714602600 | 18.82 | 0.01 | 0.05 | 18.7 | 19.005 | 18.7 | 458638 |
| 1714516200 | 18.81 | -0.24 | -1.26 | 18.95 | 19 | 18.81 | 522578 |
| 1714429800 | 19.05 | 0.1 | 0.53 | 18.96 | 19.055 | 18.91 | 321576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
