News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1165 | 0.557056446793 | 20.9135 | 21.04 | 20.9135 | 8867 | 20.98227111 | SP |
| 4 | 0.1 | 0.477783086479 | 20.93 | 21.38 | 18.82 | 8485 | 20.90059418 | SP |
| 12 | 0.26 | 1.25180548869 | 20.77 | 21.38 | 18.82 | 30925 | 20.8012009 | SP |
| 26 | -0.57 | -2.63888888889 | 21.6 | 21.82 | 18.82 | 25386 | 20.95519856 | SP |
| 52 | -0.47 | -2.18604651163 | 21.5 | 21.87 | 18.82 | 18723 | 21.18246597 | SP |
| 156 | 0.47 | 2.2859922179 | 20.56 | 22.1399 | 18.82 | 19945 | 21.06585765 | SP |
| 260 | 1.02 | 5.09745127436 | 20.01 | 22.1399 | 18.82 | 22176 | 20.9060151 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 21.03 | 0.07 | 0.33 | 21.03 | 21.03 | 20.92 | 34137 |
| 1745620500 | 20.96 | -0.04 | -0.19 | 21 | 21.04 | 20.96 | 12419 |
| 1745534100 | 21 | -0.03 | -0.14 | 20.9568 | 21 | 20.95 | 6661 |
| 1745447700 | 21.03 | 0.04 | 0.19 | 21.02 | 21.03 | 20.96 | 4367 |
| 1745361300 | 20.99 | 0.01 | 0.07 | 20.99 | 21.03 | 20.99 | 6795 |
| 1745274900 | 20.975 | -0.05 | -0.21 | 20.9135 | 21 | 20.9135 | 14091 |
| 1744929300 | 21.02 | 0.14 | 0.67 | 20.96 | 21.02 | 20.96 | 855 |
| 1744842900 | 20.88 | 0.02 | 0.10 | 20.85 | 21.04 | 20.85 | 52944 |
| 1744756500 | 20.86 | -0.1 | -0.48 | 21.38 | 21.38 | 20.86 | 3266 |
| 1744670100 | 20.96 | 0.04 | 0.19 | 20.96 | 21.02 | 20.96 | 1024 |
| 1744410900 | 20.92 | 0.01 | 0.05 | 20.92 | 20.9215 | 20.92 | 1154 |
| 1744324500 | 20.91 | -0.01 | -0.05 | 20.91 | 20.9699 | 20.91 | 1283 |
| 1744238100 | 20.92 | -0.02 | -0.10 | 20.98 | 20.98 | 20.92 | 14553 |
| 1744151700 | 20.94 | 0.17 | 0.82 | 20.94 | 20.9865 | 20.94 | 2883 |
| 1744065300 | 20.77 | -0.1 | -0.48 | 20.99 | 21.2199 | 18.82 | 10758 |
| 1743806100 | 20.87 | 0.07 | 0.36 | 20.9 | 20.901 | 20.87 | 7735 |
| 1743719700 | 20.795 | -0.18 | -0.83 | 20.96 | 20.9834 | 20.3995 | 15693 |
| 1743633300 | 20.97 | 0 | 0.00 | 20.95 | 20.9784 | 20.94 | 1469 |
| 1743546900 | 20.97 | 0.01 | 0.05 | 20.97 | 21.0223 | 20.97 | 1140 |
| 1743460500 | 20.96 | -0 | -0.02 | 20.93 | 20.96 | 20.93 | 2125 |
| 1743201300 | 20.9636 | 0.01 | 0.06 | 20.95 | 20.984 | 20.95 | 3089 |
| 1743114900 | 20.95 | 0.01 | 0.05 | 20.92 | 20.95 | 20.92 | 607 |
| 1743028500 | 20.94 | -0.04 | -0.19 | 20.91 | 20.946 | 20.91 | 5066 |
| 1742942100 | 20.98 | -0.01 | -0.05 | 20.98 | 20.98 | 20.92 | 557 |
| 1742855700 | 20.99 | 0.08 | 0.41 | 20.96 | 20.99 | 20.93 | 7702 |
| 1742596500 | 20.905 | -0.01 | -0.02 | 20.89 | 20.9164 | 20.89 | 5882 |
| 1742510100 | 20.91 | -0.02 | -0.10 | 20.9 | 20.915 | 20.9 | 3181 |
| 1742423700 | 20.93 | -0.04 | -0.19 | 20.94 | 20.94 | 20.91 | 10902 |
| 1742337300 | 20.97 | 0.08 | 0.38 | 20.91 | 20.97 | 20.91 | 2363 |
| 1742250900 | 20.89 | -0.1 | -0.48 | 20.92 | 20.92 | 20.89 | 2378 |
| 1741991700 | 20.99 | 0.1 | 0.48 | 20.93 | 20.99 | 20.93 | 20940 |
| 1741905300 | 20.89 | -0.09 | -0.43 | 20.91 | 20.91 | 20.89 | 1492 |
| 1741818900 | 20.98 | 0.06 | 0.29 | 20.92 | 20.98 | 20.92 | 263 |
| 1741732500 | 20.92 | -0.01 | -0.02 | 20.94 | 20.95 | 20.89 | 2993 |
| 1741646100 | 20.925 | -0.03 | -0.12 | 20.95 | 20.95 | 20.91 | 4715 |
| 1741390500 | 20.95 | 0.02 | 0.10 | 20.93 | 20.95 | 20.91 | 1662 |
| 1741304100 | 20.93 | 0.05 | 0.24 | 20.8901 | 20.93 | 20.89 | 1021 |
| 1741217700 | 20.88 | -0.02 | -0.10 | 20.92 | 20.92 | 20.88 | 3003 |
| 1741131300 | 20.9 | 0.02 | 0.12 | 20.92 | 20.92 | 20.9 | 464 |
| 1741044900 | 20.875 | 0 | 0.02 | 20.8728 | 20.9 | 20.861 | 1319 |
| 1740785700 | 20.87 | -0.01 | -0.05 | 20.87 | 20.885 | 20.86 | 3295 |
| 1740699300 | 20.88 | 0.01 | 0.05 | 20.861 | 20.9 | 20.86 | 4815 |
| 1740612900 | 20.87 | -0.01 | -0.05 | 20.86 | 20.8728 | 20.85 | 20022 |
| 1740526500 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.8604 | 1028 |
| 1740440100 | 20.88 | 0.02 | 0.10 | 20.87 | 20.899 | 20.86 | 4439 |
| 1740180900 | 20.86 | 0.04 | 0.19 | 20.84 | 20.86 | 20.84 | 40417 |
| 1740094500 | 20.82 | 0.01 | 0.05 | 20.81 | 20.82 | 20.81 | 454 |
| 1740008100 | 20.81 | -0 | -0.01 | 20.82 | 20.8283 | 20.81 | 4841 |
| 1739921700 | 20.8119 | -0.01 | -0.04 | 20.82 | 20.823 | 20.81 | 948 |
| 1739576100 | 20.82 | 0.02 | 0.07 | 20.81 | 20.8283 | 20.79 | 13805 |
| 1739489700 | 20.805 | 0.04 | 0.19 | 20.8 | 20.805 | 20.79 | 15918 |
| 1739403300 | 20.765 | 0 | 0.02 | 20.78 | 20.7865 | 20.76 | 20007 |
| 1739316900 | 20.76 | 0 | 0.00 | 20.77 | 20.78 | 20.76 | 3209 |
| 1739230500 | 20.76 | -0.01 | -0.02 | 20.77 | 20.782 | 20.76 | 8427 |
| 1738971300 | 20.765 | 0 | 0.00 | 20.77 | 20.77 | 20.76 | 4420 |
| 1738884900 | 20.765 | -0.02 | -0.07 | 20.79 | 20.79 | 20.76 | 2694 |
| 1738798500 | 20.78 | 0.03 | 0.12 | 20.77 | 20.7829 | 20.77 | 1332612 |
| 1738712100 | 20.755 | -0.01 | -0.05 | 20.79 | 20.7928 | 20.74 | 67661 |
| 1738625700 | 20.765 | 0.01 | 0.05 | 20.76 | 20.7665 | 20.75 | 3041 |
| 1738366500 | 20.755 | -0.03 | -0.12 | 20.76 | 20.7714 | 20.75 | 12011 |
| 1738280100 | 20.78 | 0.03 | 0.14 | 20.75 | 20.78 | 20.7 | 26280 |
| 1738193700 | 20.75 | -0.02 | -0.10 | 20.77 | 20.77 | 20.74 | 9246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
