News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2722 | -1.44173728814 | 18.88 | 19.14 | 18.64 | 182690 | 18.88706437 | SP |
| 4 | -0.3522 | -1.85759493671 | 18.96 | 19.43 | 18.64 | 56311 | 18.94329537 | SP |
| 12 | -0.8722 | -4.47741273101 | 19.48 | 19.5799 | 18.42 | 37792 | 18.96140273 | SP |
| 26 | -0.4422 | -2.32125984252 | 19.05 | 19.5799 | 17.22 | 40756 | 18.67337641 | SP |
| 52 | 1.3878 | 8.05923344948 | 17.22 | 19.89 | 16.31 | 46108 | 18.37286004 | SP |
| 156 | -2.1522 | -10.3670520231 | 20.76 | 28.6 | 16.31 | 85676 | 20.44835928 | SP |
| 260 | -0.1222 | -0.652429257875 | 18.73 | 28.6 | 13.67 | 78990 | 20.20333593 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 18.6078 | -0.13 | -0.71 | 18.79 | 18.79 | 18.5501 | 141015 |
| 1735255800 | 18.74 | -0.39 | -2.04 | 18.99 | 18.99 | 18.71 | 230998 |
| 1735077840 | 19.13 | 0.23 | 1.24 | 19.08 | 19.14 | 19.015 | 10207 |
| 1734996600 | 18.8951 | -0.06 | -0.31 | 18.94 | 18.95 | 18.851 | 15238 |
| 1734737400 | 18.9532 | 0.11 | 0.60 | 18.88 | 19.03 | 18.8508 | 474326 |
| 1734651000 | 18.84 | -0.23 | -1.18 | 19.08 | 19.15 | 18.83 | 51107 |
| 1734564600 | 19.065 | -0.24 | -1.25 | 19.3 | 19.34 | 19.055 | 18752 |
| 1734478200 | 19.3072 | -0.05 | -0.27 | 19.25 | 19.3214 | 19.137 | 15821 |
| 1734391800 | 19.36 | 0.02 | 0.10 | 19.36 | 19.41 | 19.265 | 24676 |
| 1734132600 | 19.3399 | 0.08 | 0.40 | 19.24 | 19.3399 | 19.2002 | 10575 |
| 1734046200 | 19.2628 | -0.17 | -0.86 | 19.14 | 19.33 | 19.1306 | 19793 |
| 1733959800 | 19.43 | 0.21 | 1.09 | 19.23 | 19.43 | 19.23 | 24091 |
| 1733873400 | 19.22 | 0.04 | 0.21 | 19.2 | 19.2355 | 19.1701 | 10462 |
| 1733787000 | 19.18 | 0.17 | 0.92 | 19.2 | 19.25 | 19.05 | 24862 |
| 1733527800 | 19.0057 | -0.03 | -0.18 | 18.99 | 19.0388 | 18.8801 | 15824 |
| 1733441400 | 19.04 | 0.07 | 0.37 | 19.02 | 19.09 | 18.96 | 14529 |
| 1733355000 | 18.97 | 0.07 | 0.37 | 18.94 | 19.04 | 18.841 | 14125 |
| 1733268600 | 18.9 | 0.03 | 0.16 | 18.86 | 18.96 | 18.8573 | 19429 |
| 1733182200 | 18.87 | -0.11 | -0.58 | 18.91 | 18.91 | 18.78 | 70465 |
| 1732917840 | 18.98 | 0.16 | 0.85 | 18.96 | 19.02 | 18.95 | 5771 |
| 1732750200 | 18.82 | -0.03 | -0.16 | 18.94 | 19.0184 | 18.81 | 7123 |
| 1732663800 | 18.85 | -0.06 | -0.32 | 18.88 | 18.98 | 18.805 | 22087 |
| 1732577400 | 18.91 | -0.2 | -1.05 | 18.96 | 19.03 | 18.791 | 103737 |
| 1732318200 | 19.1098 | 0.19 | 1.03 | 18.97 | 19.1199 | 18.97 | 24854 |
| 1732231800 | 18.915 | 0.07 | 0.37 | 18.97 | 18.9799 | 18.865 | 16558 |
| 1732145400 | 18.845 | 0.07 | 0.40 | 18.89 | 18.89 | 18.805 | 11374 |
| 1732059000 | 18.77 | 0.08 | 0.43 | 18.76 | 18.8199 | 18.73 | 17088 |
| 1731972600 | 18.69 | 0.26 | 1.41 | 18.74 | 18.7427 | 18.595 | 34500 |
| 1731713400 | 18.43 | -0.06 | -0.32 | 18.55 | 18.58 | 18.42 | 24481 |
| 1731627000 | 18.49 | 0.01 | 0.05 | 18.59 | 18.59 | 18.4272 | 11096 |
| 1731540600 | 18.4803 | -0.06 | -0.32 | 18.49 | 18.55 | 18.4405 | 12403 |
| 1731454200 | 18.54 | -0.05 | -0.27 | 18.65 | 18.65 | 18.47 | 11997 |
| 1731367800 | 18.59 | -0.02 | -0.11 | 18.51 | 18.59 | 18.47 | 31741 |
| 1731108600 | 18.61 | -0.35 | -1.85 | 18.73 | 18.77 | 18.6004 | 17387 |
| 1731022200 | 18.96 | 0.29 | 1.55 | 18.74 | 18.96 | 18.6868 | 16143 |
| 1730935800 | 18.67 | -0.21 | -1.11 | 18.47 | 18.67 | 18.45 | 18187 |
| 1730849400 | 18.88 | 0.13 | 0.69 | 18.85 | 18.88 | 18.7701 | 23979 |
| 1730763000 | 18.75 | 0.22 | 1.19 | 18.7 | 18.76 | 18.65 | 25180 |
| 1730500200 | 18.53 | -0.18 | -0.96 | 18.6 | 18.76 | 18.53 | 5618 |
| 1730413800 | 18.71 | -0.02 | -0.11 | 18.75 | 18.75 | 18.55 | 27614 |
| 1730327400 | 18.73 | 0.15 | 0.81 | 18.64 | 18.76 | 18.5301 | 35909 |
| 1730241000 | 18.58 | 0.05 | 0.27 | 18.62 | 18.68 | 18.57 | 34643 |
| 1730154600 | 18.53 | -0.69 | -3.59 | 18.47 | 18.54 | 18.47 | 12662 |
| 1729895400 | 19.22 | 0.1 | 0.52 | 19.2 | 19.2599 | 19.13 | 37430 |
| 1729809000 | 19.12 | -0.06 | -0.31 | 19.22 | 19.29 | 19.04 | 53326 |
| 1729722600 | 19.18 | -0.12 | -0.62 | 19.34 | 19.34 | 19.0309 | 19562 |
| 1729636200 | 19.3 | 0.26 | 1.37 | 19.24 | 19.33 | 19.076 | 58571 |
| 1729549800 | 19.04 | -0.02 | -0.10 | 19.12 | 19.18 | 19.04 | 128740 |
| 1729290600 | 19.06 | 0.01 | 0.03 | 19.05 | 19.08 | 19 | 8052 |
| 1729204200 | 19.0549 | 0.02 | 0.13 | 19 | 19.07 | 18.995 | 12871 |
| 1729117800 | 19.03 | -0.1 | -0.52 | 19.15 | 19.15 | 19.03 | 14645 |
| 1729031400 | 19.13 | -0.2 | -1.03 | 19.08 | 19.13 | 19.025 | 8088 |
| 1728945000 | 19.33 | -0.13 | -0.67 | 19.38 | 19.38 | 19.25 | 11731 |
| 1728685800 | 19.46 | 0.14 | 0.72 | 19.37 | 19.5 | 19.37 | 9844 |
| 1728599400 | 19.32 | 0.2 | 1.05 | 19.14 | 19.37 | 19.14 | 17175 |
| 1728513000 | 19.12 | -0.11 | -0.57 | 19.29 | 19.29 | 19.02 | 19962 |
| 1728426600 | 19.23 | -0.34 | -1.74 | 19.32 | 19.32 | 19.1201 | 161774 |
| 1728340200 | 19.57 | 0.13 | 0.67 | 19.39 | 19.5799 | 19.39 | 16883 |
| 1728081000 | 19.44 | -0.01 | -0.05 | 19.48 | 19.515 | 19.4301 | 6778 |
| 1727994600 | 19.45 | 0.14 | 0.70 | 19.22 | 19.45 | 19.22 | 16163 |
| 1727908200 | 19.3147 | 0.14 | 0.75 | 19.37 | 19.41 | 19.2083 | 22110 |
| 1727821800 | 19.17 | 0.07 | 0.37 | 19.07 | 19.29 | 19.07 | 37069 |
| 1727735400 | 19.1 | -0.05 | -0.26 | 19.08 | 19.12 | 19.02 | 21808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
