News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 2.734375 | 20.48 | 21.05 | 20.48 | 2050345 | 20.81100686 | SP |
| 4 | 0.91 | 4.52061599603 | 20.13 | 21.05 | 19.96 | 2067523 | 20.48561848 | SP |
| 12 | -0.38 | -1.77404295051 | 21.42 | 21.7 | 19.63 | 2629777 | 20.45788869 | SP |
| 26 | 2.5 | 13.4843581446 | 18.54 | 21.7 | 18.23 | 2374932 | 20.09251534 | SP |
| 52 | 5.41 | 34.6129238644 | 15.63 | 21.7 | 15.31 | 2139097 | 18.931812 | SP |
| 156 | 6.52 | 44.9035812672 | 14.52 | 21.7 | 12.485 | 2190381 | 16.09721267 | SP |
| 260 | 8.47 | 67.3826571201 | 12.57 | 21.7 | 11.18 | 2125721 | 15.37095055 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 20.87 | -0.09 | -0.43 | 20.91 | 20.9999 | 20.85 | 1685213 |
| 1737070200 | 20.96 | 0.16 | 0.77 | 20.98 | 21.05 | 20.94 | 2189067 |
| 1736983800 | 20.8 | 0.18 | 0.87 | 20.76 | 20.83 | 20.63 | 2227411 |
| 1736897400 | 20.62 | 0.12 | 0.59 | 20.48 | 20.65 | 20.48 | 2099690 |
| 1736811000 | 20.5 | -0.23 | -1.11 | 20.55 | 20.61 | 20.475 | 2051750 |
| 1736551800 | 20.73 | 0.26 | 1.27 | 20.671 | 20.805 | 20.63 | 4527856 |
| 1736379000 | 20.47 | 0.09 | 0.44 | 20.48 | 20.5399 | 20.375 | 2240896 |
| 1736292600 | 20.38 | 0.11 | 0.54 | 20.44 | 20.475 | 20.305 | 2897092 |
| 1736206200 | 20.27 | -0.03 | -0.15 | 20.2 | 20.31 | 20.17 | 2634126 |
| 1735947000 | 20.3 | -0.14 | -0.68 | 20.38 | 20.41 | 20.3 | 1743836 |
| 1735860600 | 20.44 | 0.3 | 1.49 | 20.32 | 20.47 | 20.32 | 1884095 |
| 1735687800 | 20.14 | 0.11 | 0.55 | 20.04 | 20.17 | 20.04 | 1708899 |
| 1735601400 | 20.03 | -0.1 | -0.50 | 20.11 | 20.11 | 19.96 | 1889633 |
| 1735342200 | 20.13 | -0.12 | -0.59 | 20.1 | 20.16 | 20.08 | 1359139 |
| 1735255800 | 20.25 | 0.12 | 0.60 | 20.24 | 20.31 | 20.19 | 1161095 |
| 1735077840 | 20.13 | 0.05 | 0.25 | 20.13 | 20.14 | 20.07 | 780574 |
| 1734996600 | 20.08 | -0.13 | -0.64 | 20.17 | 20.17 | 20.065 | 1403722 |
| 1734737400 | 20.21 | 0.23 | 1.15 | 20.11 | 20.27 | 20.09 | 2019410 |
| 1734651000 | 19.98 | 0.04 | 0.20 | 19.95 | 20 | 19.885 | 1947511 |
| 1734564600 | 19.94 | -0.44 | -2.16 | 20.35 | 20.35 | 19.885 | 3584315 |
| 1734478200 | 20.38 | -0.08 | -0.39 | 20.34 | 20.41 | 20.3003 | 1457922 |
| 1734391800 | 20.46 | 0.06 | 0.29 | 20.46 | 20.48 | 20.4 | 2415044 |
| 1734132600 | 20.4 | -0.27 | -1.31 | 20.49 | 20.53 | 20.4 | 2890838 |
| 1734046200 | 20.67 | -0.25 | -1.20 | 20.71 | 20.7109 | 20.6079 | 2392617 |
| 1733959800 | 20.92 | 0.19 | 0.92 | 20.79 | 20.98 | 20.7709 | 2161570 |
| 1733873400 | 20.73 | 0.29 | 1.42 | 20.64 | 20.77 | 20.64 | 2026015 |
| 1733787000 | 20.44 | 0.21 | 1.01 | 20.43 | 20.58 | 20.42 | 2094430 |
| 1733527800 | 20.235 | -0.02 | -0.07 | 20.23 | 20.31 | 20.2001 | 1536793 |
| 1733441400 | 20.25 | -0.12 | -0.59 | 20.35 | 20.36 | 20.17 | 2487232 |
| 1733355000 | 20.37 | 0.09 | 0.44 | 20.35 | 20.43 | 20.34 | 2517133 |
| 1733268600 | 20.28 | 0.02 | 0.10 | 20.37 | 20.39 | 20.24 | 2150786 |
| 1733182200 | 20.26 | -0.2 | -0.98 | 20.37 | 20.375 | 20.2201 | 2604739 |
| 1732917840 | 20.46 | 0.2 | 0.99 | 20.46 | 20.48 | 20.385 | 1292911 |
| 1732750200 | 20.26 | 0.05 | 0.25 | 20.37 | 20.41 | 20.245 | 1821921 |
| 1732663800 | 20.21 | 0.03 | 0.15 | 20.18 | 20.23 | 20.085 | 2152707 |
| 1732577400 | 20.18 | -0.66 | -3.17 | 20.37 | 20.37 | 20.11 | 4258873 |
| 1732318200 | 20.84 | 0.27 | 1.31 | 20.7 | 20.9 | 20.6701 | 2630968 |
| 1732231800 | 20.57 | 0.17 | 0.83 | 20.53 | 20.62 | 20.51 | 3762302 |
| 1732145400 | 20.4 | 0.15 | 0.74 | 20.31 | 20.4552 | 20.2945 | 2843130 |
| 1732059000 | 20.25 | 0.22 | 1.10 | 20.2 | 20.28 | 20.14 | 2968895 |
| 1731972600 | 20.03 | 0.36 | 1.83 | 19.97 | 20.07 | 19.97 | 2439608 |
| 1731713400 | 19.67 | 0.01 | 0.05 | 19.69 | 19.75 | 19.63 | 1476920 |
| 1731627000 | 19.66 | -0.11 | -0.56 | 19.67 | 19.77 | 19.63 | 2959637 |
| 1731540600 | 19.77 | -0.13 | -0.65 | 19.99 | 20.02 | 19.735 | 4176668 |
| 1731454200 | 19.9 | -0.24 | -1.19 | 20.03 | 20.04 | 19.75 | 7939262 |
| 1731367800 | 20.14 | -0.6 | -2.89 | 20.3 | 20.3 | 20.06 | 7590912 |
| 1731108600 | 20.74 | -0.16 | -0.77 | 20.84 | 20.8583 | 20.71 | 2164664 |
| 1731022200 | 20.9 | 0.26 | 1.26 | 20.81 | 20.929 | 20.79 | 4725808 |
| 1730935800 | 20.64 | -0.67 | -3.14 | 20.64 | 20.75 | 20.55 | 5081982 |
| 1730849400 | 21.31 | 0.03 | 0.14 | 21.35 | 21.37 | 21.23 | 1466960 |
| 1730763000 | 21.28 | 0.03 | 0.14 | 21.3 | 21.33 | 21.2 | 1686345 |
| 1730500200 | 21.25 | -0.07 | -0.33 | 21.39 | 21.44 | 21.25 | 2018111 |
| 1730413800 | 21.32 | -0.34 | -1.57 | 21.53 | 21.53 | 21.21 | 3382620 |
| 1730327400 | 21.66 | 0.13 | 0.60 | 21.6 | 21.7 | 21.53 | 4151757 |
| 1730241000 | 21.53 | 0.23 | 1.08 | 21.42 | 21.53 | 21.39 | 2874334 |
| 1730154600 | 21.3 | -0.03 | -0.14 | 21.28 | 21.335 | 21.26 | 2188204 |
| 1729895400 | 21.33 | 0.08 | 0.38 | 21.21 | 21.335 | 21.18 | 2022038 |
| 1729809000 | 21.25 | 0.14 | 0.66 | 21.29 | 21.305 | 21.1401 | 1842245 |
| 1729722600 | 21.11 | -0.24 | -1.12 | 21.3 | 21.3 | 21.03 | 1974933 |
| 1729636200 | 21.35 | 0.21 | 0.99 | 21.27 | 21.37 | 21.2338 | 2262154 |
| 1729549800 | 21.14 | 0.01 | 0.05 | 21.28 | 21.305 | 21.09 | 3402060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
