News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.404653515427 | 19.77 | 20.92 | 19.331 | 11360 | 20.37450176 | SP |
| 4 | -0.79 | -3.857421875 | 20.48 | 22.02 | 18.72 | 30776 | 20.23931632 | SP |
| 12 | -3.48 | -15.0194216659 | 23.17 | 24 | 18.72 | 14006 | 20.6633928 | SP |
| 26 | -4.8367 | -19.7201417231 | 24.5267 | 24.5267 | 18.72 | 11599 | 20.95192263 | SP |
| 52 | -4.8367 | -19.7201417231 | 24.5267 | 24.5267 | 18.72 | 11599 | 20.95192263 | SP |
| 156 | -4.8367 | -19.7201417231 | 24.5267 | 24.5267 | 18.72 | 11599 | 20.95192263 | SP |
| 260 | -4.8367 | -19.7201417231 | 24.5267 | 24.5267 | 18.72 | 11599 | 20.95192263 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 19.69 | -0.22 | -1.10 | 19.75 | 19.9599 | 19.6461 | 7015 |
| 1738798500 | 19.91 | -0.47 | -2.31 | 20.18 | 20.3 | 19.81 | 3957 |
| 1738712100 | 20.38 | -0.39 | -1.88 | 20.4 | 20.47 | 20.29 | 3996 |
| 1738625700 | 20.77 | 0.86 | 4.32 | 20.75 | 20.79 | 20.36 | 27182 |
| 1738366500 | 19.91 | -0.05 | -0.25 | 19.77 | 19.91 | 19.331 | 11278 |
| 1738280100 | 19.96 | -0.59 | -2.87 | 20.01 | 20.17 | 19.9 | 10310 |
| 1738193700 | 20.55 | -0.01 | -0.05 | 20.35 | 20.79 | 20.1204 | 31088 |
| 1738107300 | 20.56 | -1.09 | -5.03 | 21.3 | 21.57 | 20.48 | 26866 |
| 1738020900 | 21.65 | 2.57 | 13.47 | 21.27 | 22.02 | 20.7 | 31503 |
| 1737761700 | 19.08 | 0.12 | 0.63 | 18.72 | 19.13 | 18.72 | 9039 |
| 1737675300 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 0 |
| 1737588900 | 18.96 | -0.39 | -2.02 | 19.1 | 19.1 | 18.7701 | 14794 |
| 1737502500 | 19.35 | -0.68 | -3.39 | 19.655 | 19.99 | 19.24 | 110277 |
| 1737156900 | 20.03 | 0.29 | 1.47 | 19.69 | 20.03 | 19.69 | 15862 |
| 1737070500 | 19.74 | -0.8 | -3.89 | 19.3 | 19.74 | 19.08 | 57983 |
| 1736984100 | 20.54 | -0.55 | -2.61 | 21.06 | 21.2 | 20.51 | 6722 |
| 1736897700 | 21.09 | -0.01 | -0.05 | 20.65 | 21.35 | 20.65 | 58643 |
| 1736811300 | 21.1 | 0.71 | 3.48 | 21.21 | 21.21 | 21 | 30644 |
| 1736552100 | 20.39 | -0.1 | -0.50 | 20.66 | 20.7 | 20.25 | 92174 |
| 1736379300 | 20.4934 | 0.43 | 2.12 | 20.5 | 20.5801 | 20.33 | 4358 |
| 1736292900 | 20.0678 | 0.75 | 3.90 | 19.25 | 20.0678 | 19.25 | 15092 |
| 1736206500 | 19.3148 | -1.15 | -5.61 | 19.511 | 19.67 | 19.15 | 13924 |
| 1735947300 | 20.4632 | -0.73 | -3.43 | 20.69 | 20.82 | 20.461 | 2773 |
| 1735860900 | 21.1894 | -0.39 | -1.83 | 21.47 | 21.47 | 21.03 | 31160 |
| 1735688100 | 21.5841 | 0.29 | 1.34 | 21.3 | 21.5841 | 21.25 | 2228 |
| 1735601700 | 21.2984 | 0.11 | 0.54 | 21.43 | 21.45 | 21.21 | 3007 |
| 1735342500 | 21.1843 | 0.21 | 1.02 | 20.92 | 21.27 | 20.92 | 1169 |
| 1735256100 | 20.97 | 0.32 | 1.55 | 20.72 | 20.97 | 20.7 | 1802 |
| 1735077840 | 20.65 | 0.13 | 0.63 | 20.79 | 20.79 | 20.65 | 1755 |
| 1734996900 | 20.52 | -1.38 | -6.30 | 21.31 | 21.31 | 20.52 | 4927 |
| 1734737700 | 21.9 | -0.22 | -0.99 | 22.41 | 22.43 | 21.78 | 8362 |
| 1734651300 | 22.12 | 0.11 | 0.50 | 21.88 | 22.19 | 21.8799 | 24317 |
| 1734564900 | 22.01 | 0.55 | 2.56 | 21.13 | 22.1 | 21.13 | 3938 |
| 1734478500 | 21.46 | 0.18 | 0.82 | 21.65 | 21.76 | 21.46 | 1204 |
| 1734392100 | 21.2847 | -0.19 | -0.90 | 21.13 | 21.2847 | 21.02 | 1325 |
| 1734132900 | 21.4781 | -1.07 | -4.75 | 21.44 | 21.675 | 21.44 | 5764 |
| 1734046500 | 22.5498 | 0.34 | 1.51 | 22.36 | 22.5498 | 22.36 | 3594 |
| 1733960100 | 22.2134 | -0.34 | -1.52 | 22.3053 | 22.39 | 22.19 | 5572 |
| 1733873700 | 22.5558 | 0.78 | 3.56 | 21.8684 | 22.69 | 21.8684 | 12013 |
| 1733787300 | 21.78 | 0.4 | 1.87 | 21.715 | 21.78 | 21.441 | 7956 |
| 1733528100 | 21.38 | 0.15 | 0.71 | 21.41 | 21.41 | 21.38 | 206 |
| 1733441700 | 21.23 | -0.39 | -1.80 | 21.4722 | 21.4722 | 21.23 | 235 |
| 1733355300 | 21.62 | -0.19 | -0.87 | 21.68 | 21.68 | 21.62 | 49 |
| 1733268900 | 21.81 | -0.5 | -2.24 | 22.359 | 22.359 | 21.81 | 1163 |
| 1733182500 | 22.31 | -1.22 | -5.19 | 22.4 | 22.4 | 22.31 | 1401 |
| 1732917840 | 23.5321 | -0.44 | -1.83 | 23.84 | 23.84 | 23.221 | 805 |
| 1732750500 | 23.9715 | 0.34 | 1.44 | 23.98 | 24 | 23.9715 | 838 |
| 1732664100 | 23.6319 | 0.13 | 0.56 | 23.42 | 23.67 | 23.4 | 16987 |
| 1732577700 | 23.5 | 0.61 | 2.66 | 23.27 | 23.55 | 23.27 | 5151 |
| 1732318500 | 22.89 | 0.15 | 0.66 | 22.84 | 22.89 | 22.84 | 624 |
| 1732232100 | 22.74 | -0.34 | -1.46 | 23.15 | 23.15 | 22.74 | 422 |
| 1732145700 | 23.0763 | 0.16 | 0.68 | 23.11 | 23.11 | 23.0763 | 635 |
| 1732059300 | 22.92 | -0.23 | -1.01 | 22.84 | 22.92 | 22.84 | 172 |
| 1731972900 | 23.1531 | -0.18 | -0.77 | 23.33 | 23.33 | 23.14 | 3319 |
| 1731713700 | 23.3319 | 0.29 | 1.27 | 23.17 | 23.3319 | 23.13 | 11854 |
| 1731627300 | 23.04 | -0.18 | -0.77 | 22.8055 | 23.04 | 22.8055 | 2239 |
| 1731540900 | 23.2179 | 0.55 | 2.42 | 22.54 | 23.2179 | 22.54 | 1731 |
| 1731454500 | 22.67 | 0.28 | 1.25 | 22.48 | 22.84 | 22.48 | 3089 |
| 1731368100 | 22.39 | 0.77 | 3.56 | 21.98 | 22.5159 | 21.98 | 5951 |
| 1731108900 | 21.62 | 0.01 | 0.05 | 21.45 | 21.62 | 21.45 | 786 |
| 1731022500 | 21.61 | -0.86 | -3.82 | 21.55 | 21.63 | 21.55 | 8182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
