News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.990589400693 | 20.19 | 21.22 | 20.13 | 38954 | 20.89661272 | SP |
| 4 | 0.65 | 3.2928064843 | 19.74 | 21.22 | 18.72 | 27675 | 20.07812597 | SP |
| 12 | -2.755 | -11.9032188378 | 23.145 | 23.49 | 18.72 | 21485 | 20.18765597 | SP |
| 26 | -4.86 | -19.2475247525 | 25.25 | 25.89 | 18.72 | 21156 | 20.9135526 | SP |
| 52 | -4.86 | -19.2475247525 | 25.25 | 25.89 | 18.72 | 21156 | 20.9135526 | SP |
| 156 | -4.86 | -19.2475247525 | 25.25 | 25.89 | 18.72 | 21156 | 20.9135526 | SP |
| 260 | -4.86 | -19.2475247525 | 25.25 | 25.89 | 18.72 | 21156 | 20.9135526 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 20.39 | -0.37 | -1.78 | 20.37 | 20.47 | 20.2897 | 4615 |
| 1737070500 | 20.76 | 0.1 | 0.48 | 20.34 | 20.8 | 20.13 | 13131 |
| 1736984100 | 20.66 | -0.51 | -2.41 | 20.88 | 21.0065 | 20.5603 | 8985 |
| 1736897700 | 21.17 | 0.36 | 1.73 | 20.78 | 21.22 | 20.73 | 25016 |
| 1736811300 | 20.8103 | -0.08 | -0.38 | 21.09 | 21.1 | 20.76 | 24378 |
| 1736552100 | 20.89 | 0.84 | 4.19 | 20.375 | 20.96 | 20.375 | 121526 |
| 1736379300 | 20.05 | 0.1 | 0.50 | 19.85 | 20.05 | 19.83 | 14880 |
| 1736292900 | 19.95 | 0.06 | 0.30 | 19.93 | 20.1686 | 19.8 | 20773 |
| 1736206500 | 19.89 | -0.02 | -0.10 | 19.69 | 20.0699 | 19.66 | 67797 |
| 1735947300 | 19.91 | 0.14 | 0.71 | 19.52 | 19.91 | 19.5082 | 9369 |
| 1735860900 | 19.77 | 0.12 | 0.61 | 19.55 | 19.949 | 19.5001 | 8375 |
| 1735688100 | 19.65 | 0.2 | 1.03 | 19.46 | 19.6759 | 19.434 | 14579 |
| 1735601700 | 19.45 | 0.18 | 0.93 | 19.58 | 19.61 | 19.3 | 23393 |
| 1735342500 | 19.27 | 0.31 | 1.64 | 19.15 | 19.54 | 19.15 | 28076 |
| 1735256100 | 18.96 | 0.16 | 0.85 | 18.89 | 19.06 | 18.8 | 36310 |
| 1735077840 | 18.8 | -0.41 | -2.13 | 19.09 | 19.185 | 18.72 | 32280 |
| 1734996900 | 19.21 | -0.22 | -1.13 | 19.19 | 19.431 | 19.1212 | 6290 |
| 1734737700 | 19.43 | -0.15 | -0.77 | 19.74 | 19.75 | 19.19 | 10256 |
| 1734651300 | 19.58 | -0.26 | -1.31 | 19.47 | 19.62 | 19.42 | 60788 |
| 1734564900 | 19.84 | 0.59 | 3.06 | 19.26 | 19.8732 | 19.1954 | 15158 |
| 1734478500 | 19.25 | 0.09 | 0.47 | 19.0387 | 19.25 | 19.0387 | 4182 |
| 1734392100 | 19.16 | -0.05 | -0.26 | 19.06 | 19.16 | 19.03 | 3919 |
| 1734132900 | 19.21 | 0.16 | 0.84 | 19.13 | 19.36 | 19.13 | 8776 |
| 1734046500 | 19.05 | 0.22 | 1.17 | 18.93 | 19.109 | 18.9101 | 7722 |
| 1733960100 | 18.83 | -0.49 | -2.54 | 19.1 | 19.1 | 18.75 | 11719 |
| 1733873700 | 19.32 | -0.01 | -0.05 | 19.1901 | 19.3386 | 19.111 | 5503 |
| 1733787300 | 19.33 | 0.42 | 2.22 | 19.02 | 19.53 | 19 | 3582 |
| 1733528100 | 18.91 | -0.31 | -1.61 | 19.28 | 19.29 | 18.91 | 4291 |
| 1733441700 | 19.22 | -0.17 | -0.88 | 19.22 | 19.3599 | 19.05 | 9399 |
| 1733355300 | 19.39 | -0.19 | -0.97 | 19.59 | 19.59 | 19.23 | 8632 |
| 1733268900 | 19.58 | -0.06 | -0.31 | 19.75 | 19.75 | 19.53 | 6123 |
| 1733182500 | 19.64 | -0.26 | -1.31 | 19.89 | 19.89 | 19.58 | 6912 |
| 1732917840 | 19.9 | -0.18 | -0.90 | 19.99 | 19.99 | 19.8 | 2830 |
| 1732750500 | 20.08 | -0.13 | -0.64 | 20.29 | 20.4685 | 20.015 | 50168 |
| 1732664100 | 20.21 | -0.11 | -0.54 | 20.1227 | 20.21 | 19.89 | 4044 |
| 1732577700 | 20.32 | 0.7 | 3.57 | 19.57 | 20.37 | 19.57 | 62196 |
| 1732318500 | 19.62 | -0.03 | -0.15 | 19.6 | 19.669 | 19.5 | 40632 |
| 1732232100 | 19.65 | -0.3 | -1.50 | 19.97 | 20.0499 | 19.4 | 37506 |
| 1732145700 | 19.95 | -0.29 | -1.43 | 19.919 | 20.26 | 19.8 | 17176 |
| 1732059300 | 20.24 | -0.62 | -2.97 | 20.88 | 20.88 | 20.17 | 154275 |
| 1731972900 | 20.86 | -0.58 | -2.71 | 21.66 | 21.77 | 20.791 | 63120 |
| 1731713700 | 21.44 | 0.36 | 1.71 | 21.34 | 21.5705 | 21.27 | 35479 |
| 1731627300 | 21.08 | -0.16 | -0.75 | 21.05 | 21.15 | 20.971 | 37189 |
| 1731540900 | 21.24 | -0.29 | -1.35 | 21.3 | 21.36 | 21.0709 | 4168 |
| 1731454500 | 21.53 | -0.38 | -1.73 | 21.81 | 21.81 | 21.49 | 3268 |
| 1731368100 | 21.91 | -0.29 | -1.31 | 22.14 | 22.14 | 21.84 | 11381 |
| 1731108900 | 22.2 | 0.06 | 0.27 | 22.3383 | 22.3383 | 22.18 | 1355 |
| 1731022500 | 22.14 | -0.48 | -2.12 | 22.38 | 22.38 | 22.099 | 1589 |
| 1730936100 | 22.62 | -0.47 | -2.04 | 23.1 | 23.1 | 22.62 | 2215 |
| 1730849700 | 23.09 | -0.25 | -1.07 | 23.18 | 23.18 | 23.07 | 913 |
| 1730763300 | 23.34 | 0.05 | 0.21 | 23.35 | 23.35 | 23.19 | 787 |
| 1730500500 | 23.291 | 0.04 | 0.18 | 23.45 | 23.45 | 23.0741 | 3986 |
| 1730414100 | 23.2484 | -0.1 | -0.43 | 23.36 | 23.36 | 23.23 | 2027 |
| 1730327700 | 23.3494 | 0.19 | 0.83 | 23.261 | 23.3494 | 23.26 | 3904 |
| 1730241300 | 23.1572 | -0.31 | -1.33 | 23.49 | 23.49 | 23.1572 | 2800 |
| 1730154900 | 23.47 | 0.17 | 0.73 | 23.43 | 23.47 | 23.385 | 5888 |
| 1729895700 | 23.3 | 0 | 0.01 | 23.145 | 23.33 | 22.95 | 2673 |
| 1729809300 | 23.2975 | -0.16 | -0.68 | 23.37 | 23.549 | 23.2975 | 14639 |
| 1729722900 | 23.456 | 0.43 | 1.85 | 23.07 | 23.62 | 23.07 | 25781 |
| 1729636500 | 23.03 | 0.23 | 1.01 | 22.91 | 23.03 | 22.85 | 12934 |
| 1729550100 | 22.8 | -0.23 | -1.00 | 23 | 23.2 | 22.77 | 36274 |
| 1729290900 | 23.03 | -2.82 | -10.90 | 23.99 | 23.99 | 22.94 | 150059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
