News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.496277915633 | 20.15 | 20.1879 | 20.02 | 226144 | 20.10384211 | SP |
| 4 | -0.11 | -0.545634920635 | 20.16 | 20.38 | 20.01 | 244744 | 20.1911834 | SP |
| 12 | 0.47 | 2.40040858018 | 19.58 | 20.38 | 19.44 | 379763 | 19.89017803 | SP |
| 26 | -1.35 | -6.30841121495 | 21.4 | 21.425 | 19.44 | 332799 | 20.01166567 | SP |
| 52 | -0.48 | -2.33804188992 | 20.53 | 21.425 | 19.44 | 324523 | 20.17112083 | SP |
| 156 | -2.25 | -10.0896860987 | 22.3 | 22.83 | 18.45 | 548695 | 20.61778456 | SP |
| 260 | -4.46 | -18.1966544268 | 24.51 | 28.25 | 18.45 | 464237 | 22.13217737 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 20.05 | 0.02 | 0.10 | 20.06 | 20.095 | 20.05 | 123291 |
| 1743028200 | 20.03 | -0.11 | -0.55 | 20.08 | 20.09 | 20.02 | 278227 |
| 1742941800 | 20.14 | 0.04 | 0.20 | 20.15 | 20.17 | 20.1301 | 107533 |
| 1742855400 | 20.1 | -0.02 | -0.10 | 20.14 | 20.145 | 20.0703 | 257277 |
| 1742596200 | 20.12 | -0.06 | -0.30 | 20.16 | 20.16 | 20.1132 | 324930 |
| 1742509800 | 20.18 | -0.1 | -0.49 | 20.15 | 20.1879 | 20.15 | 162754 |
| 1742423400 | 20.28 | -0.06 | -0.29 | 20.26 | 20.31 | 20.195 | 323510 |
| 1742337000 | 20.34 | -0.02 | -0.10 | 20.31 | 20.34 | 20.27 | 300630 |
| 1742250600 | 20.36 | 0.06 | 0.30 | 20.31 | 20.38 | 20.31 | 115230 |
| 1741991400 | 20.3 | 0.04 | 0.17 | 20.26 | 20.355 | 20.26 | 259086 |
| 1741905000 | 20.265 | 0.02 | 0.07 | 20.21 | 20.28 | 20.19 | 198039 |
| 1741818600 | 20.25 | 0.01 | 0.05 | 20.2 | 20.27 | 20.2 | 259442 |
| 1741732200 | 20.24 | 0.06 | 0.30 | 20.24 | 20.265 | 20.215 | 321739 |
| 1741645800 | 20.18 | -0.12 | -0.59 | 20.27 | 20.3 | 20.155 | 269175 |
| 1741390200 | 20.3 | 0.03 | 0.15 | 20.34 | 20.35 | 20.2776 | 190383 |
| 1741303800 | 20.27 | -0.04 | -0.20 | 20.31 | 20.33 | 20.2597 | 180759 |
| 1741217400 | 20.31 | 0.21 | 1.04 | 20.24 | 20.345 | 20.24 | 261576 |
| 1741131000 | 20.1 | 0.04 | 0.20 | 20.08 | 20.1399 | 20.01 | 204420 |
| 1741044600 | 20.06 | 0.01 | 0.05 | 20.07 | 20.11 | 20.01 | 254075 |
| 1740785400 | 20.05 | -0.04 | -0.20 | 20.11 | 20.1299 | 20.01 | 391364 |
| 1740699000 | 20.09 | -0.2 | -0.99 | 20.16 | 20.18 | 20.09 | 234739 |
| 1740612600 | 20.29 | 0.03 | 0.15 | 20.26 | 20.33 | 20.25 | 446845 |
| 1740526200 | 20.26 | 0.03 | 0.15 | 20.24 | 20.285 | 20.22 | 174420 |
| 1740439800 | 20.23 | 0.03 | 0.15 | 20.21 | 20.27 | 20.21 | 206944 |
| 1740180600 | 20.2 | -0.03 | -0.15 | 20.2 | 20.24 | 20.19 | 188655 |
| 1740094200 | 20.23 | 0.1 | 0.50 | 20.14 | 20.24 | 20.14 | 153188 |
| 1740007800 | 20.13 | -0.04 | -0.20 | 20.1 | 20.15 | 20.07 | 153931 |
| 1739921400 | 20.17 | -0.05 | -0.25 | 20.14 | 20.185 | 20.14 | 346867 |
| 1739575800 | 20.22 | 0.06 | 0.30 | 20.26 | 20.265 | 20.21 | 155447 |
| 1739489400 | 20.16 | 0.2 | 1.00 | 19.95 | 20.17 | 19.95 | 810703 |
| 1739403000 | 19.96 | -0.02 | -0.08 | 19.89 | 20 | 19.875 | 412447 |
| 1739316600 | 19.975 | 0.01 | 0.03 | 19.95 | 20 | 19.95 | 150007 |
| 1739230200 | 19.97 | 0 | 0.00 | 19.99 | 20.01 | 19.955 | 203422 |
| 1738971000 | 19.97 | -0.08 | -0.40 | 20.04 | 20.065 | 19.9464 | 289531 |
| 1738884600 | 20.05 | 0.02 | 0.10 | 20.01 | 20.065 | 19.99 | 593956 |
| 1738798200 | 20.03 | 0.06 | 0.30 | 20.01 | 20.0667 | 20.01 | 201383 |
| 1738711800 | 19.97 | 0.14 | 0.71 | 19.84 | 19.99 | 19.84 | 212201 |
| 1738625400 | 19.83 | -0.1 | -0.50 | 19.85 | 19.85 | 19.68 | 460457 |
| 1738366200 | 19.93 | -0.13 | -0.65 | 20.08 | 20.08 | 19.9001 | 510072 |
| 1738279800 | 20.06 | 0.03 | 0.15 | 20.1 | 20.12 | 20.0301 | 304035 |
| 1738193400 | 20.03 | 0.02 | 0.10 | 20 | 20.04 | 19.975 | 230986 |
| 1738107000 | 20.01 | -0.02 | -0.10 | 19.98 | 20.02 | 19.96 | 247422 |
| 1738020600 | 20.03 | -0.08 | -0.40 | 20.08 | 20.08 | 20.01 | 221731 |
| 1737761400 | 20.11 | 0.15 | 0.75 | 20.07 | 20.1574 | 20.07 | 331388 |
| 1737675000 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1737588600 | 19.96 | 0.07 | 0.35 | 19.91 | 19.9899 | 19.91 | 664387 |
| 1737502200 | 19.89 | 0.28 | 1.40 | 19.85 | 19.89 | 19.8 | 655323 |
| 1737156600 | 19.615 | 0 | 0.03 | 19.62 | 19.7 | 19.61 | 334474 |
| 1737070200 | 19.61 | -0.05 | -0.25 | 19.6 | 19.66 | 19.5705 | 614876 |
| 1736983800 | 19.66 | 0.1 | 0.51 | 19.7 | 19.705 | 19.62 | 590296 |
| 1736897400 | 19.56 | 0.09 | 0.46 | 19.5 | 19.575 | 19.5 | 574050 |
| 1736811000 | 19.47 | -0.04 | -0.21 | 19.44 | 19.49 | 19.44 | 3551025 |
| 1736551800 | 19.51 | -0.13 | -0.66 | 19.51 | 19.565 | 19.5 | 711175 |
| 1736379000 | 19.64 | -0.03 | -0.15 | 19.62 | 19.65 | 19.581 | 455365 |
| 1736292600 | 19.67 | 0 | 0.00 | 19.74 | 19.76 | 19.6625 | 420803 |
| 1736206200 | 19.67 | 0.08 | 0.41 | 19.63 | 19.735 | 19.63 | 269106 |
| 1735947000 | 19.59 | 0.01 | 0.05 | 19.62 | 19.63 | 19.5831 | 224452 |
| 1735860600 | 19.58 | 0.05 | 0.26 | 19.58 | 19.6002 | 19.56 | 300482 |
| 1735687800 | 19.53 | -0.05 | -0.26 | 19.58 | 19.595 | 19.51 | 315528 |
| 1735601400 | 19.58 | -0.02 | -0.10 | 19.6 | 19.6 | 19.555 | 307171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
