News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.292112950341 | 20.54 | 20.63 | 20.45 | 55426 | 20.56836045 | SP |
| 4 | 0.16 | 0.787401574803 | 20.32 | 20.63 | 20.26 | 110688 | 20.4296192 | SP |
| 12 | -0.31 | -1.4911014911 | 20.79 | 20.83 | 20.07 | 161752 | 20.38265493 | SP |
| 26 | -0.11 | -0.534239922292 | 20.59 | 20.94 | 20.07 | 115876 | 20.48121324 | SP |
| 52 | -0.23 | -1.11057460164 | 20.71 | 20.94 | 20.07 | 97158 | 20.50521868 | SP |
| 156 | -1.17 | -5.40415704388 | 21.65 | 21.65 | 19.17 | 110078 | 20.33570417 | SP |
| 260 | -1.7159 | -7.73070702247 | 22.1959 | 23.35 | 19.17 | 80562 | 20.69261592 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 20.48 | -0.11 | -0.53 | 20.54 | 20.56 | 20.45 | 56885 |
| 1740785400 | 20.59 | 0.01 | 0.05 | 20.56 | 20.6196 | 20.54 | 48572 |
| 1740699000 | 20.58 | -0.04 | -0.19 | 20.55 | 20.58 | 20.5 | 87277 |
| 1740612600 | 20.62 | 0.03 | 0.15 | 20.54 | 20.63 | 20.54 | 37771 |
| 1740526200 | 20.59 | 0.13 | 0.64 | 20.54 | 20.6 | 20.52 | 46626 |
| 1740439800 | 20.46 | 0.02 | 0.10 | 20.43 | 20.5399 | 20.43 | 47512 |
| 1740180600 | 20.44 | 0.1 | 0.49 | 20.38 | 20.4898 | 20.36 | 145329 |
| 1740094200 | 20.34 | -0.07 | -0.34 | 20.38 | 20.42 | 20.34 | 110054 |
| 1740007800 | 20.41 | 0.06 | 0.29 | 20.34 | 20.465 | 20.34 | 51916 |
| 1739921400 | 20.35 | -0.02 | -0.10 | 20.38 | 20.44 | 20.34 | 302789 |
| 1739575800 | 20.37 | -0.02 | -0.10 | 20.36 | 20.46 | 20.26 | 245389 |
| 1739489400 | 20.39 | 0.07 | 0.34 | 20.38 | 20.41 | 20.3393 | 122664 |
| 1739403000 | 20.32 | -0.09 | -0.44 | 20.41 | 20.4499 | 20.32 | 71462 |
| 1739316600 | 20.41 | -0.06 | -0.29 | 20.49 | 20.5299 | 20.41 | 64639 |
| 1739230200 | 20.47 | -0.01 | -0.03 | 20.45 | 20.5167 | 20.45 | 24960 |
| 1738971000 | 20.476 | -0.02 | -0.12 | 20.5 | 20.565 | 20.45 | 57193 |
| 1738884600 | 20.5 | 0.03 | 0.15 | 20.51 | 20.51 | 20.42 | 125362 |
| 1738798200 | 20.47 | 0.09 | 0.44 | 20.42 | 20.5 | 20.39 | 359499 |
| 1738711800 | 20.38 | 0.11 | 0.54 | 20.32 | 20.38 | 20.31 | 97165 |
| 1738625400 | 20.27 | -0.05 | -0.25 | 20.28 | 20.38 | 20.27 | 107969 |
| 1738366200 | 20.32 | -0.11 | -0.54 | 20.43 | 20.43 | 20.3199 | 211558 |
| 1738279800 | 20.43 | 0.12 | 0.59 | 20.37 | 20.43 | 20.3 | 173422 |
| 1738193400 | 20.31 | -0.11 | -0.54 | 20.32 | 20.4199 | 20.27 | 466229 |
| 1738107000 | 20.42 | 0 | 0.00 | 20.43 | 20.43 | 20.3445 | 72548 |
| 1738020600 | 20.42 | 0.1 | 0.49 | 20.37 | 20.42 | 20.31 | 114749 |
| 1737761400 | 20.32 | 0.01 | 0.05 | 20.26 | 20.33 | 20.2 | 211088 |
| 1737675000 | 20.31 | 0 | 0.00 | 20.31 | 20.31 | 20.31 | 0 |
| 1737588600 | 20.31 | 0.09 | 0.45 | 20.26 | 20.31 | 20.23 | 146642 |
| 1737502200 | 20.22 | -0.02 | -0.10 | 20.24 | 20.32 | 20.21 | 521225 |
| 1737156600 | 20.24 | -0.04 | -0.20 | 20.31 | 20.3304 | 20.19 | 295168 |
| 1737070200 | 20.28 | 0.03 | 0.15 | 20.23 | 20.29 | 20.16 | 126716 |
| 1736983800 | 20.25 | 0.17 | 0.85 | 20.14 | 20.25 | 20.14 | 89670 |
| 1736897400 | 20.08 | -0.07 | -0.35 | 20.15 | 20.15 | 20.08 | 66645 |
| 1736811000 | 20.15 | -0.11 | -0.54 | 20.26 | 20.26 | 20.07 | 308545 |
| 1736551800 | 20.26 | -0.09 | -0.44 | 20.32 | 20.32 | 20.19 | 80858 |
| 1736379000 | 20.35 | 0.01 | 0.05 | 20.35 | 20.36 | 20.26 | 61029 |
| 1736292600 | 20.34 | -0.05 | -0.25 | 20.39 | 20.39 | 20.33 | 100672 |
| 1736206200 | 20.39 | 0.04 | 0.20 | 20.36 | 20.41 | 20.31 | 408356 |
| 1735947000 | 20.35 | -0.02 | -0.10 | 20.35 | 20.39 | 20.34 | 72073 |
| 1735860600 | 20.37 | 0.06 | 0.30 | 20.33 | 20.38 | 20.2682 | 148966 |
| 1735687800 | 20.31 | -0.03 | -0.15 | 20.34 | 20.34 | 20.23 | 255957 |
| 1735601400 | 20.34 | 0.08 | 0.39 | 20.3 | 20.3999 | 20.28 | 301709 |
| 1735342200 | 20.26 | -0.17 | -0.83 | 20.31 | 20.3568 | 20.25 | 73557 |
| 1735255800 | 20.43 | 0.08 | 0.39 | 20.35 | 20.43 | 20.32 | 101394 |
| 1735077840 | 20.35 | 0.02 | 0.10 | 20.34 | 20.4239 | 20.31 | 58303 |
| 1734996600 | 20.3301 | -0.14 | -0.68 | 20.46 | 20.46 | 20.31 | 188505 |
| 1734737400 | 20.47 | 0.06 | 0.29 | 20.46 | 20.49 | 20.2967 | 202052 |
| 1734651000 | 20.41 | -0.03 | -0.15 | 20.46 | 20.46 | 20.26 | 301844 |
| 1734564600 | 20.44 | -0.13 | -0.61 | 20.6 | 20.6 | 20.3783 | 389961 |
| 1734478200 | 20.565 | -0.11 | -0.51 | 20.67 | 20.67 | 20.54 | 207777 |
| 1734391800 | 20.67 | 0.12 | 0.56 | 20.58 | 20.67 | 20.5508 | 173237 |
| 1734132600 | 20.555 | -0.02 | -0.07 | 20.61 | 20.61 | 20.52 | 55330 |
| 1734046200 | 20.57 | -0.06 | -0.29 | 20.78 | 20.78 | 20.57 | 117637 |
| 1733959800 | 20.63 | -0.07 | -0.34 | 20.71 | 20.83 | 20.63 | 327946 |
| 1733873400 | 20.7 | -0.03 | -0.14 | 20.79 | 20.7999 | 20.7 | 92217 |
| 1733787000 | 20.73 | -0.07 | -0.34 | 20.84 | 20.84 | 20.73 | 87181 |
| 1733527800 | 20.8 | 0.06 | 0.29 | 20.81 | 20.84 | 20.7204 | 72556 |
| 1733441400 | 20.74 | 0.02 | 0.10 | 20.77 | 20.8 | 20.7 | 109662 |
| 1733355000 | 20.72 | -0.09 | -0.43 | 20.9 | 20.9 | 20.7 | 194789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
