News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.12444001991 | 20.09 | 20.095 | 20.025 | 247712 | 20.06558471 | SP |
| 4 | 0.215 | 1.08312342569 | 19.85 | 20.12 | 19.78 | 265804 | 19.9686099 | SP |
| 12 | -0.005 | -0.0249128051819 | 20.07 | 20.12 | 19.6488 | 344554 | 19.89461911 | SP |
| 26 | -0.155 | -0.766567754698 | 20.22 | 20.345 | 19.6488 | 471313 | 20.04417817 | SP |
| 52 | 0.345 | 1.74949290061 | 19.72 | 20.345 | 19.07 | 383866 | 19.87912413 | SP |
| 156 | -3.025 | -13.1009094846 | 23.09 | 23.44 | 18.8 | 202297 | 20.08622397 | SP |
| 260 | -2.005 | -9.08473040326 | 22.07 | 23.63 | 18.62 | 149469 | 20.34388132 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 20.065 | 0.01 | 0.02 | 20.06 | 20.085 | 20.04 | 176059 |
| 1718922900 | 20.06 | -0.02 | -0.10 | 20.06 | 20.07 | 20.04 | 277221 |
| 1718750100 | 20.08 | 0.04 | 0.20 | 20.07 | 20.095 | 20.06 | 332823 |
| 1718663700 | 20.04 | -0.04 | -0.20 | 20.05 | 20.05 | 20.025 | 218474 |
| 1718404500 | 20.08 | -0.02 | -0.10 | 20.09 | 20.095 | 20.06 | 162331 |
| 1718318100 | 20.1 | 0.06 | 0.30 | 20.09 | 20.12 | 20.07 | 198688 |
| 1718231700 | 20.04 | 0.08 | 0.40 | 20.1 | 20.11 | 20.03 | 498426 |
| 1718145300 | 19.96 | 0.03 | 0.13 | 19.93 | 19.98 | 19.93 | 164566 |
| 1718058900 | 19.9349 | -0.01 | -0.03 | 19.93 | 19.94 | 19.92 | 285987 |
| 1717799700 | 19.94 | -0.09 | -0.45 | 19.96 | 19.96 | 19.93 | 581510 |
| 1717713300 | 20.03 | -0.01 | -0.02 | 20.03 | 20.04 | 20.02 | 176570 |
| 1717626900 | 20.035 | 0.02 | 0.12 | 20.02 | 20.04 | 19.9808 | 218481 |
| 1717540500 | 20.01 | 0.05 | 0.25 | 20 | 20.02 | 19.98 | 167541 |
| 1717454100 | 19.96 | 0.05 | 0.25 | 19.91 | 19.97 | 19.91 | 222497 |
| 1717194900 | 19.91 | 0.06 | 0.30 | 19.88 | 19.91 | 19.87 | 184688 |
| 1717108500 | 19.85 | 0.05 | 0.25 | 19.83 | 19.85 | 19.8133 | 179828 |
| 1717022100 | 19.8 | -0.03 | -0.15 | 19.82 | 19.82 | 19.78 | 357627 |
| 1716935700 | 19.83 | -0.04 | -0.20 | 19.88 | 19.8917 | 19.83 | 326126 |
| 1716590100 | 19.87 | 0.02 | 0.10 | 19.85 | 19.87 | 19.83 | 231083 |
| 1716503700 | 19.85 | -0.04 | -0.20 | 19.9 | 19.9 | 19.83 | 218185 |
| 1716417300 | 19.89 | -0.03 | -0.15 | 19.89 | 19.91 | 19.88 | 332160 |
| 1716330900 | 19.92 | 0.02 | 0.10 | 19.9 | 19.93 | 19.9 | 734836 |
| 1716244500 | 19.9 | -0.08 | -0.40 | 19.9 | 19.905 | 19.88 | 200694 |
| 1715985300 | 19.98 | -0.02 | -0.10 | 20 | 20 | 19.97 | 242382 |
| 1715898900 | 20 | -0.03 | -0.12 | 20.02 | 20.02 | 19.99 | 313751 |
| 1715812500 | 20.025 | 0.08 | 0.43 | 20.02 | 20.03 | 19.99 | 258692 |
| 1715726100 | 19.94 | 0.04 | 0.20 | 19.93 | 19.95 | 19.92 | 197878 |
| 1715639700 | 19.9 | -0.01 | -0.05 | 19.93 | 19.935 | 19.9 | 240741 |
| 1715380500 | 19.91 | -0.03 | -0.15 | 19.92 | 19.93 | 19.9 | 224687 |
| 1715294100 | 19.94 | 0 | 0.00 | 19.93 | 19.949 | 19.915 | 319877 |
| 1715207700 | 19.94 | 0.01 | 0.05 | 19.93 | 19.94 | 19.91 | 241146 |
| 1715121300 | 19.93 | -0.01 | -0.05 | 19.95 | 19.975 | 19.93 | 358038 |
| 1715034900 | 19.94 | 0.01 | 0.05 | 19.94 | 19.95 | 19.92 | 607563 |
| 1714775700 | 19.93 | 0.08 | 0.40 | 19.94 | 19.94 | 19.89 | 273978 |
| 1714689300 | 19.85 | 0.07 | 0.35 | 19.79 | 19.85 | 19.77 | 777054 |
| 1714602900 | 19.78 | 0.06 | 0.30 | 19.75 | 19.81 | 19.72 | 1278532 |
| 1714516500 | 19.72 | -0.05 | -0.25 | 19.73 | 19.7486 | 19.71 | 303221 |
| 1714430100 | 19.77 | 0.04 | 0.20 | 19.77 | 19.78 | 19.75 | 512789 |
| 1714170900 | 19.73 | 0.04 | 0.20 | 19.73 | 19.74 | 19.715 | 394884 |
| 1714084500 | 19.69 | -0.03 | -0.15 | 19.67 | 19.7 | 19.6488 | 280803 |
| 1713998100 | 19.72 | -0.04 | -0.20 | 19.74 | 19.74 | 19.7 | 311322 |
| 1713911700 | 19.76 | 0.03 | 0.15 | 19.73 | 19.775 | 19.7 | 341072 |
| 1713825300 | 19.73 | -0.05 | -0.25 | 19.71 | 19.73 | 19.69 | 175185 |
| 1713566100 | 19.78 | 0.03 | 0.15 | 19.78 | 19.7885 | 19.7516 | 188052 |
| 1713479700 | 19.75 | -0.03 | -0.15 | 19.79 | 19.79 | 19.74 | 353480 |
| 1713393300 | 19.78 | 0.04 | 0.20 | 19.76 | 19.8 | 19.76 | 293041 |
| 1713306900 | 19.74 | -0.03 | -0.15 | 19.75 | 19.75 | 19.7 | 333559 |
| 1713220500 | 19.77 | -0.1 | -0.50 | 19.82 | 19.82 | 19.755 | 470881 |
| 1712961300 | 19.87 | 0.04 | 0.20 | 19.85 | 19.88 | 19.8401 | 338820 |
| 1712874900 | 19.83 | 0.01 | 0.05 | 19.87 | 19.87 | 19.8 | 470959 |
| 1712788500 | 19.82 | -0.17 | -0.85 | 19.88 | 19.885 | 19.81 | 322114 |
| 1712702100 | 19.99 | 0.04 | 0.20 | 20 | 20 | 19.97 | 414148 |
| 1712615700 | 19.95 | -0.04 | -0.20 | 19.96 | 19.96 | 19.94 | 282693 |
| 1712356500 | 19.99 | -0.03 | -0.15 | 19.97 | 20.005 | 19.97 | 429095 |
| 1712270100 | 20.02 | 0.01 | 0.05 | 20 | 20.03 | 19.99 | 455033 |
| 1712183700 | 20.01 | 0.02 | 0.10 | 19.98 | 20.01 | 19.94 | 334045 |
| 1712097300 | 19.99 | 0 | 0.00 | 19.98 | 19.99 | 19.95 | 797255 |
| 1712010900 | 19.99 | -0.08 | -0.40 | 20.07 | 20.07 | 19.96 | 232474 |
| 1711665300 | 20.07 | -0.02 | -0.10 | 20.07 | 20.08 | 20.045 | 518425 |
| 1711578900 | 20.09 | 0.06 | 0.30 | 20.05 | 20.09 | 20.04 | 279943 |
| 1711492500 | 20.03 | -0.01 | -0.05 | 20.04 | 20.04 | 20.01 | 342037 |
| 1711406100 | 20.04 | -0.03 | -0.15 | 20.07 | 20.07 | 20.02 | 292981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
