News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 1.63893091276 | 19.83 | 20.16 | 19.82 | 77956 | 19.97246962 | SP |
| 4 | 0.225 | 1.12895132965 | 19.93 | 20.16 | 19.701 | 83951 | 19.90502884 | SP |
| 12 | 0.055 | 0.273631840796 | 20.1 | 20.27 | 19.54 | 104596 | 19.83017036 | SP |
| 26 | -0.625 | -3.00769971126 | 20.78 | 20.9949 | 19.54 | 73797 | 20.04352768 | SP |
| 52 | 0.1054 | 0.525696273242 | 20.0496 | 20.9949 | 19.4712 | 56746 | 20.0545506 | SP |
| 156 | -3.785 | -15.8103592314 | 23.94 | 24.35 | 19.02 | 47169 | 20.30178895 | SP |
| 260 | -4.935 | -19.6691909127 | 25.09 | 25.38 | 19.02 | 40552 | 20.33907208 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 20.155 | 0.13 | 0.65 | 20.13 | 20.16 | 20.12 | 50661 |
| 1740440100 | 20.025 | 0.03 | 0.15 | 19.97 | 20.0367 | 19.97 | 80497 |
| 1740180900 | 19.995 | 0.1 | 0.50 | 19.9 | 20.0099 | 19.9 | 89875 |
| 1740094500 | 19.895 | 0.04 | 0.18 | 19.88 | 19.9089 | 19.88 | 99386 |
| 1740008100 | 19.86 | 0.04 | 0.20 | 19.83 | 19.869 | 19.82 | 69363 |
| 1739921700 | 19.82 | -0.08 | -0.40 | 19.86 | 19.8795 | 19.82 | 22682 |
| 1739576100 | 19.9 | 0.07 | 0.35 | 19.93 | 19.9499 | 19.9 | 80452 |
| 1739489700 | 19.83 | 0.1 | 0.51 | 19.81 | 19.85 | 19.805 | 78073 |
| 1739403300 | 19.73 | -0.12 | -0.60 | 19.73 | 19.735 | 19.701 | 74317 |
| 1739316900 | 19.85 | -0.02 | -0.10 | 19.84 | 19.85 | 19.8319 | 49460 |
| 1739230500 | 19.87 | -0.02 | -0.10 | 19.9 | 19.92 | 19.87 | 81803 |
| 1738971300 | 19.89 | -0.05 | -0.25 | 19.89 | 19.896501 | 19.86 | 63970 |
| 1738884900 | 19.94 | -0.03 | -0.15 | 19.92 | 19.9595 | 19.92 | 223280 |
| 1738798500 | 19.97 | 0.09 | 0.45 | 19.95 | 19.996692 | 19.9306 | 88020 |
| 1738712100 | 19.88 | 0.04 | 0.23 | 19.8 | 19.88 | 19.8 | 84640 |
| 1738625700 | 19.835 | -0.05 | -0.27 | 19.88 | 19.91 | 19.815 | 103768 |
| 1738366500 | 19.8886 | -0.03 | -0.13 | 19.91 | 19.95 | 19.875 | 72784 |
| 1738280100 | 19.915 | 0.03 | 0.15 | 19.93 | 19.94 | 19.91 | 71987 |
| 1738193700 | 19.885 | -0.02 | -0.10 | 19.93 | 19.9303 | 19.84 | 110043 |
| 1738107300 | 19.905 | 0.01 | 0.03 | 19.85 | 19.91 | 19.85 | 546805 |
| 1738020900 | 19.9 | 0.1 | 0.51 | 19.89 | 19.91 | 19.865 | 81932 |
| 1737761700 | 19.8 | 0 | 0.03 | 19.75 | 19.815 | 19.75 | 46037 |
| 1737675300 | 19.795 | 0 | 0.00 | 19.795 | 19.795 | 19.795 | 0 |
| 1737588900 | 19.795 | -0.04 | -0.20 | 19.84 | 19.84 | 19.7788 | 131872 |
| 1737502500 | 19.835 | 0.05 | 0.28 | 19.84 | 19.848 | 19.81 | 70665 |
| 1737156900 | 19.78 | -0.02 | -0.08 | 19.8 | 19.81 | 19.7731 | 107999 |
| 1737070500 | 19.795 | 0.06 | 0.30 | 19.71 | 19.815 | 19.7001 | 58874 |
| 1736984100 | 19.735 | 0.17 | 0.87 | 19.73 | 19.7491 | 19.705 | 195878 |
| 1736897700 | 19.565 | 0.02 | 0.08 | 19.58 | 19.58 | 19.55 | 124268 |
| 1736811300 | 19.55 | -0.02 | -0.10 | 19.58 | 19.58 | 19.54 | 214830 |
| 1736552100 | 19.57 | -0.15 | -0.74 | 19.63 | 19.64 | 19.56 | 109143 |
| 1736379300 | 19.715 | 0.02 | 0.08 | 19.67 | 19.72 | 19.67 | 371954 |
| 1736292900 | 19.7 | -0.05 | -0.23 | 19.73 | 19.75 | 19.6701 | 66193 |
| 1736206500 | 19.7458 | -0.02 | -0.12 | 19.75 | 19.76 | 19.72 | 123135 |
| 1735947300 | 19.77 | -0.02 | -0.10 | 19.82 | 19.82 | 19.76 | 111501 |
| 1735860900 | 19.79 | -0.01 | -0.05 | 19.81 | 19.8382 | 19.76 | 76443 |
| 1735688100 | 19.8 | -0.01 | -0.03 | 19.83 | 19.84 | 19.77 | 75710 |
| 1735601700 | 19.805 | 0.1 | 0.51 | 19.79 | 19.8187 | 19.79 | 553382 |
| 1735342500 | 19.705 | -0.04 | -0.18 | 19.74 | 19.75 | 19.7 | 41513 |
| 1735256100 | 19.74 | 0.01 | 0.05 | 19.68 | 19.745 | 19.6618 | 53151 |
| 1735077840 | 19.73 | 0.01 | 0.05 | 19.69 | 19.73 | 19.67 | 35001 |
| 1734996900 | 19.72 | -0.07 | -0.33 | 19.78 | 19.78 | 19.7 | 151626 |
| 1734737700 | 19.785 | 0.07 | 0.33 | 19.81 | 19.835 | 19.7813 | 103350 |
| 1734651300 | 19.72 | -0.06 | -0.30 | 19.75 | 19.75 | 19.7004 | 100527 |
| 1734564900 | 19.78 | -0.21 | -1.03 | 19.94 | 19.945 | 19.7718 | 57631 |
| 1734478500 | 19.9858 | -0 | -0.02 | 19.99 | 20.01683 | 19.98 | 50046 |
| 1734392100 | 19.99 | -0.01 | -0.03 | 20.01 | 20.01 | 19.98 | 38206 |
| 1734132900 | 19.995 | -0.08 | -0.37 | 20.03 | 20.035276 | 19.98 | 46500 |
| 1734046500 | 20.07 | -0.06 | -0.27 | 20.12 | 20.12 | 20.06 | 49087 |
| 1733960100 | 20.125 | -0.04 | -0.20 | 20.18 | 20.21 | 20.11 | 44565 |
| 1733873700 | 20.165 | -0.04 | -0.17 | 20.17 | 20.1749 | 20.15 | 73193 |
| 1733787300 | 20.2 | -0.05 | -0.25 | 20.24 | 20.24 | 20.2 | 29679 |
| 1733528100 | 20.25 | 0.07 | 0.35 | 20.27 | 20.27 | 20.21 | 30198 |
| 1733441700 | 20.18 | -0.02 | -0.10 | 20.15 | 20.1991 | 20.14 | 53271 |
| 1733355300 | 20.2 | 0.07 | 0.37 | 20.1 | 20.2 | 20.09 | 28968 |
| 1733268900 | 20.1254 | -0.05 | -0.25 | 20.18 | 20.1983 | 20.12 | 40686 |
| 1733182500 | 20.175 | -0.06 | -0.30 | 20.11 | 20.19 | 20.105 | 60662 |
| 1732917840 | 20.235 | 0.06 | 0.32 | 20.23 | 20.24 | 20.22 | 23908 |
| 1732750500 | 20.1709 | 0.06 | 0.30 | 20.18 | 20.2 | 20.14 | 38917 |
| 1732664100 | 20.11 | -0.02 | -0.10 | 20.1 | 20.11 | 20.07 | 74042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
