News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.206825232678 | 19.34 | 19.34 | 19.25 | 905445 | 19.28253906 | SP |
| 4 | 0.11 | 0.573215216258 | 19.19 | 19.36 | 19.17 | 922754 | 19.28514324 | SP |
| 12 | 0.09 | 0.468505986465 | 19.21 | 19.36 | 19.11 | 778570 | 19.22544245 | SP |
| 26 | 0.04 | 0.207684319834 | 19.26 | 19.36 | 19.05 | 864693 | 19.21361576 | SP |
| 52 | 0.36 | 1.90073917635 | 18.94 | 19.39 | 18.69 | 740499 | 19.13683992 | SP |
| 156 | -2.3 | -10.6481481481 | 21.6 | 21.71 | 18.37 | 523246 | 19.30467172 | SP |
| 260 | -1.23 | -5.99123234291 | 20.53 | 22 | 17.8 | 373904 | 19.48033231 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 19.3 | 0.03 | 0.16 | 19.31 | 19.31 | 19.29 | 797340 |
| 1721946900 | 19.27 | -0.02 | -0.08 | 19.27 | 19.29 | 19.27 | 645657 |
| 1721860500 | 19.285 | 0 | 0.03 | 19.28 | 19.29 | 19.28 | 2113771 |
| 1721774100 | 19.28 | 0.02 | 0.08 | 19.27 | 19.28 | 19.26 | 577183 |
| 1721687700 | 19.265 | -0.06 | -0.31 | 19.26 | 19.27 | 19.25 | 804508 |
| 1721428500 | 19.325 | -0.02 | -0.08 | 19.325 | 19.34 | 19.32 | 341858 |
| 1721342100 | 19.34 | -0.01 | -0.03 | 19.34 | 19.36 | 19.33 | 972983 |
| 1721255700 | 19.345 | -0.01 | -0.03 | 19.3354 | 19.35 | 19.33 | 453475 |
| 1721169300 | 19.35 | 0.01 | 0.05 | 19.33 | 19.35 | 19.33 | 720299 |
| 1721082900 | 19.34 | 0 | 0.00 | 19.35 | 19.35 | 19.33 | 651672 |
| 1720823700 | 19.34 | 0.04 | 0.21 | 19.32 | 19.34 | 19.31 | 1365851 |
| 1720737300 | 19.3 | 0.03 | 0.17 | 19.305 | 19.31 | 19.3 | 1483658 |
| 1720650900 | 19.2663 | -0 | -0.02 | 19.27 | 19.28 | 19.26 | 1360634 |
| 1720564500 | 19.27 | 0 | 0.03 | 19.26 | 19.27 | 19.25 | 580389 |
| 1720478100 | 19.265 | 0 | 0.03 | 19.27 | 19.28 | 19.26 | 908929 |
| 1720218900 | 19.26 | 0.03 | 0.16 | 19.25 | 19.27 | 19.25 | 1341554 |
| 1720040640 | 19.23 | 0.02 | 0.10 | 19.21 | 19.24 | 19.2 | 480597 |
| 1719959700 | 19.21 | 0.01 | 0.05 | 19.21 | 19.218 | 19.2 | 852956 |
| 1719873300 | 19.2 | 0.02 | 0.13 | 19.19 | 19.2 | 19.17 | 848942 |
| 1719614100 | 19.175 | -0.01 | -0.03 | 19.2 | 19.2 | 19.17 | 1114335 |
| 1719527700 | 19.18 | 0.02 | 0.10 | 19.17 | 19.1888 | 19.1644 | 911577 |
| 1719441300 | 19.16 | -0.01 | -0.05 | 19.16 | 19.17 | 19.15 | 847821 |
| 1719354900 | 19.17 | -0.01 | -0.05 | 19.17 | 19.18 | 19.16 | 500579 |
| 1719268500 | 19.18 | -0.07 | -0.36 | 19.18 | 19.2 | 19.17 | 2009062 |
| 1719009300 | 19.25 | 0.02 | 0.08 | 19.25 | 19.25 | 19.23 | 929470 |
| 1718922900 | 19.235 | 0 | 0.00 | 19.24 | 19.24 | 19.22 | 1392000 |
| 1718750100 | 19.235 | 0.02 | 0.10 | 19.22 | 19.25 | 19.22 | 628177 |
| 1718663700 | 19.215 | -0.03 | -0.13 | 19.21 | 19.23 | 19.21 | 403683 |
| 1718404500 | 19.24 | -0.01 | -0.03 | 19.24 | 19.25 | 19.23 | 627565 |
| 1718318100 | 19.245 | 0.02 | 0.12 | 19.23 | 19.2599 | 19.23 | 492387 |
| 1718231700 | 19.2214 | 0.02 | 0.11 | 19.26 | 19.26 | 19.215 | 583558 |
| 1718145300 | 19.2 | 0.01 | 0.05 | 19.2 | 19.2 | 19.18 | 490566 |
| 1718058900 | 19.19 | 0.02 | 0.08 | 19.19 | 19.19 | 19.1722 | 507939 |
| 1717799700 | 19.175 | -0.05 | -0.26 | 19.185 | 19.19 | 19.17 | 610313 |
| 1717713300 | 19.225 | 0 | 0.01 | 19.2 | 19.23 | 19.2 | 567321 |
| 1717626900 | 19.2229 | 0.02 | 0.09 | 19.22 | 19.23 | 19.2 | 536616 |
| 1717540500 | 19.205 | 0.01 | 0.08 | 19.21 | 19.21 | 19.2 | 457736 |
| 1717454100 | 19.19 | 0.02 | 0.10 | 19.17 | 19.2 | 19.17 | 512976 |
| 1717194900 | 19.17 | 0.04 | 0.21 | 19.16 | 19.17 | 19.15 | 564622 |
| 1717108500 | 19.13 | 0.01 | 0.05 | 19.12 | 19.14 | 19.12 | 655421 |
| 1717022100 | 19.12 | -0.01 | -0.05 | 19.13 | 19.13 | 19.11 | 398655 |
| 1716935700 | 19.13 | 0 | 0.03 | 19.13 | 19.15 | 19.12 | 605882 |
| 1716590100 | 19.125 | 0 | 0.03 | 19.13 | 19.13 | 19.11 | 624807 |
| 1716503700 | 19.12 | -0.02 | -0.10 | 19.15 | 19.15 | 19.11 | 400011 |
| 1716417300 | 19.14 | -0.02 | -0.08 | 19.14 | 19.15 | 19.13 | 827145 |
| 1716330900 | 19.155 | 0.01 | 0.03 | 19.15 | 19.16 | 19.14 | 984353 |
| 1716244500 | 19.15 | -0.06 | -0.31 | 19.14 | 19.15 | 19.14 | 550396 |
| 1715985300 | 19.21 | 0 | 0.00 | 19.19 | 19.23 | 19.19 | 717927 |
| 1715898900 | 19.21 | -0.01 | -0.05 | 19.23 | 19.23 | 19.21 | 544283 |
| 1715812500 | 19.22 | 0.03 | 0.16 | 19.22 | 19.24 | 19.215 | 516804 |
| 1715726100 | 19.19 | 0 | 0.00 | 19.18 | 19.2 | 19.18 | 381109 |
| 1715639700 | 19.19 | 0.01 | 0.03 | 19.19 | 19.19 | 19.18 | 688802 |
| 1715380500 | 19.185 | -0.01 | -0.03 | 19.2 | 19.2 | 19.17 | 714722 |
| 1715294100 | 19.19 | -0.01 | -0.05 | 19.19 | 19.2 | 19.19 | 700201 |
| 1715207700 | 19.2 | 0.02 | 0.10 | 19.18 | 19.2 | 19.18 | 1172246 |
| 1715121300 | 19.18 | -0.01 | -0.05 | 19.2 | 19.2 | 19.18 | 1364649 |
| 1715034900 | 19.19 | -0.01 | -0.03 | 19.19 | 19.21 | 19.19 | 612713 |
| 1714775700 | 19.195 | 0.04 | 0.18 | 19.21 | 19.21 | 19.18 | 899999 |
| 1714689300 | 19.16 | 0.05 | 0.26 | 19.12 | 19.16 | 19.12 | 1156343 |
| 1714602900 | 19.11 | 0.02 | 0.13 | 19.1 | 19.135 | 19.08 | 886421 |
| 1714516500 | 19.085 | -0.03 | -0.13 | 19.09 | 19.1 | 19.08 | 654643 |
| 1714430100 | 19.11 | 0.02 | 0.13 | 19.09 | 19.11 | 19.09 | 538319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
