News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.049504950495 | 20.2 | 20.2299 | 20.09 | 311336 | 20.14719789 | SP |
| 4 | 0.39 | 1.9696969697 | 19.8 | 20.4 | 19.73 | 269422 | 20.10633339 | SP |
| 12 | -0.02 | -0.0989609104404 | 20.21 | 20.51 | 19.73 | 330829 | 20.09027939 | SP |
| 26 | -0.61 | -2.93269230769 | 20.8 | 20.97 | 19.73 | 318471 | 20.31717741 | SP |
| 52 | -1.26 | -5.87412587413 | 21.45 | 21.4885 | 19.24 | 357896 | 20.37048693 | SP |
| 156 | -6.1 | -23.2027386839 | 26.29 | 26.4 | 18.45 | 563214 | 21.28705034 | SP |
| 260 | -7.79 | -27.8413152252 | 27.98 | 28.25 | 18.45 | 459015 | 22.69120025 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 20.19 | 0.08 | 0.40 | 20.21 | 20.22 | 20.18 | 292015 |
| 1721946600 | 20.11 | 0.01 | 0.05 | 20.14 | 20.165 | 20.1 | 267854 |
| 1721860200 | 20.1 | -0.07 | -0.35 | 20.16 | 20.17 | 20.09 | 531710 |
| 1721773800 | 20.17 | -0.05 | -0.25 | 20.21 | 20.21 | 20.16 | 225997 |
| 1721687400 | 20.22 | 0.07 | 0.35 | 20.2 | 20.2299 | 20.195 | 239102 |
| 1721428200 | 20.15 | -0.05 | -0.25 | 20.26 | 20.26 | 20.135 | 182784 |
| 1721341800 | 20.2 | -0.16 | -0.79 | 20.3 | 20.3099 | 20.19 | 522956 |
| 1721255400 | 20.36 | -0.02 | -0.10 | 20.35 | 20.36 | 20.32 | 215685 |
| 1721169000 | 20.38 | 0.07 | 0.34 | 20.32 | 20.39 | 20.32 | 219469 |
| 1721082600 | 20.31 | -0.08 | -0.39 | 20.3 | 20.355 | 20.29 | 175729 |
| 1720823400 | 20.39 | 0.1 | 0.49 | 20.32 | 20.4 | 20.31 | 130757 |
| 1720737000 | 20.29 | 0.13 | 0.64 | 20.31 | 20.34 | 20.27 | 172510 |
| 1720650600 | 20.16 | 0.06 | 0.30 | 20.18 | 20.1899 | 20.14 | 314229 |
| 1720564200 | 20.1 | 0.03 | 0.15 | 20.1 | 20.11 | 20.07 | 198053 |
| 1720477800 | 20.07 | -0.01 | -0.05 | 20.08 | 20.09 | 20.07 | 194216 |
| 1720218600 | 20.08 | 0.15 | 0.75 | 20.04 | 20.08 | 20 | 192240 |
| 1720040640 | 19.93 | 0.17 | 0.86 | 19.87 | 19.96 | 19.87 | 175712 |
| 1719959400 | 19.76 | 0.02 | 0.10 | 19.75 | 19.79 | 19.75 | 277849 |
| 1719873000 | 19.74 | -0.12 | -0.60 | 19.8 | 19.8303 | 19.73 | 590160 |
| 1719613800 | 19.86 | 0 | 0.00 | 19.86 | 19.86 | 19.86 | 0 |
| 1719527400 | 19.86 | 0.02 | 0.10 | 19.9 | 19.9188 | 19.84 | 388576 |
| 1719441000 | 19.84 | -0.11 | -0.55 | 19.87 | 19.8801 | 19.84 | 296353 |
| 1719354600 | 19.95 | -0.05 | -0.25 | 19.99 | 19.99 | 19.9001 | 215098 |
| 1719268200 | 20 | 0.1 | 0.50 | 19.96 | 20.01 | 19.95 | 311352 |
| 1719009000 | 19.9 | 0.03 | 0.15 | 19.9 | 19.93 | 19.87 | 272638 |
| 1718922600 | 19.87 | -0.09 | -0.45 | 19.89 | 19.89 | 19.84 | 206676 |
| 1718749800 | 19.96 | 0.11 | 0.55 | 19.93 | 19.97 | 19.93 | 271840 |
| 1718663400 | 19.85 | -0.01 | -0.05 | 19.82 | 19.855 | 19.8 | 298149 |
| 1718404200 | 19.86 | -0.06 | -0.30 | 19.82 | 19.87 | 19.79 | 332869 |
| 1718317800 | 19.92 | -0.02 | -0.10 | 19.95 | 19.97 | 19.875 | 210727 |
| 1718231400 | 19.94 | 0.02 | 0.10 | 20.09 | 20.09 | 19.94 | 310095 |
| 1718145000 | 19.92 | 0.05 | 0.25 | 19.87 | 19.93 | 19.845 | 758985 |
| 1718058600 | 19.87 | -0.01 | -0.05 | 19.81 | 19.88 | 19.78 | 463826 |
| 1717799400 | 19.88 | -0.21 | -1.05 | 19.96 | 19.965 | 19.86 | 370032 |
| 1717713000 | 20.09 | 0.05 | 0.25 | 20.06 | 20.125 | 20.06 | 277929 |
| 1717626600 | 20.04 | 0.01 | 0.05 | 20.07 | 20.08 | 20.0001 | 453469 |
| 1717540200 | 20.03 | -0.06 | -0.30 | 20.03 | 20.07 | 20.015 | 363070 |
| 1717453800 | 20.09 | -0.1 | -0.47 | 20.11 | 20.13 | 20.04 | 2005323 |
| 1717194600 | 20.185 | -0.01 | -0.02 | 20.24 | 20.245 | 20.17 | 2838987 |
| 1717108200 | 20.19 | 0.01 | 0.05 | 20.2 | 20.245 | 20.19 | 124373 |
| 1717021800 | 20.18 | -0.17 | -0.81 | 20.23 | 20.24 | 20.175 | 194171 |
| 1716935400 | 20.345 | -0.01 | -0.02 | 20.41 | 20.425 | 20.34 | 145268 |
| 1716589800 | 20.35 | 0.04 | 0.20 | 20.32 | 20.37 | 20.3128 | 164035 |
| 1716503400 | 20.31 | -0.08 | -0.37 | 20.4 | 20.43 | 20.31 | 134877 |
| 1716417000 | 20.385 | -0.08 | -0.37 | 20.4 | 20.42 | 20.37 | 130967 |
| 1716330600 | 20.46 | 0 | 0.00 | 20.48 | 20.5 | 20.45 | 102281 |
| 1716244200 | 20.46 | 0 | 0.00 | 20.43 | 20.49 | 20.43 | 153583 |
| 1715985000 | 20.46 | -0.01 | -0.05 | 20.44 | 20.5 | 20.4388 | 122505 |
| 1715898600 | 20.47 | -0.03 | -0.15 | 20.48 | 20.51 | 20.47 | 142252 |
| 1715812200 | 20.5 | 0.18 | 0.89 | 20.43 | 20.5099 | 20.3999 | 131628 |
| 1715725800 | 20.32 | 0.09 | 0.44 | 20.27 | 20.32 | 20.27 | 151551 |
| 1715639400 | 20.23 | 0.04 | 0.17 | 20.24 | 20.27 | 20.22 | 173917 |
| 1715380200 | 20.195 | -0.06 | -0.27 | 20.24 | 20.25 | 20.19 | 199665 |
| 1715293800 | 20.25 | 0.08 | 0.40 | 20.16 | 20.27 | 20.16 | 175287 |
| 1715207400 | 20.17 | -0.04 | -0.20 | 20.15 | 20.2188 | 20.15 | 155028 |
| 1715121000 | 20.21 | 0 | 0.00 | 20.27 | 20.27 | 20.19 | 203778 |
| 1715034600 | 20.21 | 0.01 | 0.05 | 20.21 | 20.23 | 20.18 | 156241 |
| 1714775400 | 20.2 | 0.15 | 0.75 | 20.27 | 20.28 | 20.165 | 239057 |
| 1714689000 | 20.05 | 0.19 | 0.96 | 19.91 | 20.08 | 19.91 | 251500 |
| 1714602600 | 19.86 | -0.02 | -0.10 | 19.8 | 19.97 | 19.8 | 263443 |
| 1714516200 | 19.88 | -0.15 | -0.75 | 19.95 | 19.965 | 19.87 | 483393 |
| 1714429800 | 20.03 | 0.08 | 0.40 | 19.97 | 20.06 | 19.97 | 269705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
