News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0043 | -0.0207620142051 | 20.7109 | 20.84 | 20.6401 | 959 | 20.70180842 | SP |
| 4 | 0.0946 | 0.458955947991 | 20.612 | 21.05 | 20.4 | 1839 | 20.6033469 | SP |
| 12 | -0.0634 | -0.305247953779 | 20.77 | 21.59 | 20.31 | 2430 | 20.65166363 | SP |
| 26 | 0.9267 | 4.68505907512 | 19.7799 | 22.98 | 18.99 | 4212 | 20.3433968 | SP |
| 52 | 0.8066 | 4.05326633166 | 19.9 | 22.98 | 18.99 | 2974 | 20.30070488 | SP |
| 156 | 0.7951 | 3.99316977626 | 19.9115 | 22.98 | 18.99 | 2590 | 20.25530567 | SP |
| 260 | 0.7951 | 3.99316977626 | 19.9115 | 22.98 | 18.99 | 2590 | 20.25530567 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268200 | 20.78 | 0.1 | 0.48 | 20.84 | 20.84 | 20.75 | 695 |
| 1719009000 | 20.6806 | -0.02 | -0.10 | 20.6806 | 20.6806 | 20.6806 | 17 |
| 1718922600 | 20.701 | 0.03 | 0.14 | 20.81 | 20.81 | 20.701 | 1402 |
| 1718749800 | 20.6711 | -0.04 | -0.19 | 20.7109 | 20.72 | 20.6401 | 1721 |
| 1718663400 | 20.71 | 0.05 | 0.24 | 20.78 | 20.78 | 20.6699 | 3497 |
| 1718404200 | 20.66 | 0.05 | 0.26 | 20.64 | 20.66 | 20.57 | 3423 |
| 1718317800 | 20.6059 | -0.03 | -0.17 | 20.61 | 20.61 | 20.56 | 466 |
| 1718231400 | 20.64 | 0.13 | 0.61 | 20.65 | 20.65 | 20.609 | 9241 |
| 1718145000 | 20.515 | -0.02 | -0.07 | 20.4892 | 20.515 | 20.4892 | 201 |
| 1718058600 | 20.53 | 0.07 | 0.34 | 20.62 | 20.62 | 20.53 | 916 |
| 1717799400 | 20.4606 | -0.13 | -0.65 | 20.52 | 20.52 | 20.4606 | 2177 |
| 1717713000 | 20.5943 | 0.05 | 0.25 | 20.75 | 20.75 | 20.5943 | 1621 |
| 1717626600 | 20.5425 | 0.09 | 0.43 | 20.54 | 20.5425 | 20.54 | 265 |
| 1717540200 | 20.4536 | -0.03 | -0.13 | 20.4536 | 20.4536 | 20.4536 | 0 |
| 1717453800 | 20.4803 | 0 | 0.02 | 20.5052 | 20.55 | 20.47 | 5164 |
| 1717194600 | 20.476 | -0.02 | -0.09 | 20.4722 | 20.476 | 20.4 | 378 |
| 1717108200 | 20.495 | -0.03 | -0.14 | 21.05 | 21.05 | 20.495 | 1121 |
| 1717021800 | 20.5239 | -0.06 | -0.30 | 20.57 | 20.58 | 20.5239 | 630 |
| 1716935400 | 20.5855 | 0.1 | 0.47 | 20.612 | 20.612 | 20.5855 | 159 |
| 1716589800 | 20.4901 | 0.07 | 0.32 | 20.508 | 20.54 | 20.4901 | 1676 |
| 1716503400 | 20.425 | -0.1 | -0.48 | 20.46 | 20.47 | 20.425 | 1260 |
| 1716417000 | 20.5237 | -0.11 | -0.52 | 20.5256 | 20.534 | 20.46 | 677 |
| 1716330600 | 20.6313 | 0.01 | 0.05 | 20.68 | 20.68 | 20.6313 | 1532 |
| 1716244200 | 20.621 | 0.01 | 0.05 | 20.621 | 20.621 | 20.621 | 66 |
| 1715985000 | 20.6101 | 0.07 | 0.34 | 20.6131 | 20.6131 | 20.6101 | 1746 |
| 1715898600 | 20.5399 | -0.03 | -0.15 | 20.59 | 20.59 | 20.5399 | 543 |
| 1715812200 | 20.571 | 0.09 | 0.43 | 20.571 | 20.571 | 20.571 | 5 |
| 1715725800 | 20.4828 | 0.03 | 0.15 | 20.46 | 20.49 | 20.46 | 4237 |
| 1715639400 | 20.4519 | -0.01 | -0.04 | 20.5064 | 20.5064 | 20.45 | 1649 |
| 1715380200 | 20.4601 | -0.01 | -0.07 | 20.55 | 20.55 | 20.42 | 1232 |
| 1715293800 | 20.4749 | 0.03 | 0.17 | 20.69 | 20.69 | 20.45 | 1038 |
| 1715207400 | 20.44 | -0.02 | -0.10 | 20.43 | 20.44 | 20.4202 | 500 |
| 1715121000 | 20.46 | -0.01 | -0.05 | 20.43 | 20.46 | 20.43 | 374 |
| 1715034600 | 20.47 | 0.13 | 0.66 | 20.3907 | 20.47 | 20.3907 | 763 |
| 1714775400 | 20.3362 | -0.02 | -0.09 | 20.4 | 20.4 | 20.3362 | 264 |
| 1714689000 | 20.355 | -0.1 | -0.46 | 20.39 | 20.39 | 20.31 | 2890 |
| 1714602600 | 20.45 | -0.05 | -0.24 | 20.91 | 20.91 | 20.38 | 2098 |
| 1714516200 | 20.5 | -0.15 | -0.73 | 20.51 | 20.54 | 20.5 | 3940 |
| 1714429800 | 20.65 | -0 | -0.01 | 21.59 | 21.59 | 20.64 | 3451 |
| 1714170600 | 20.6526 | 0.03 | 0.16 | 20.7 | 20.7 | 20.6526 | 2589 |
| 1714084200 | 20.62 | 0.02 | 0.11 | 21.21 | 21.21 | 20.525 | 3341 |
| 1713997800 | 20.5982 | 0 | 0.01 | 20.615 | 20.66 | 20.58 | 4302 |
| 1713911400 | 20.5963 | 0.02 | 0.08 | 20.57 | 20.61 | 20.5699 | 6006 |
| 1713825000 | 20.58 | -0.02 | -0.10 | 20.5017 | 20.58 | 20.5017 | 1693 |
| 1713565800 | 20.6 | 0 | 0.02 | 20.6 | 20.6 | 20.58 | 872 |
| 1713479400 | 20.596 | -0.04 | -0.21 | 20.596 | 20.596 | 20.596 | 93 |
| 1713393000 | 20.64 | -0.02 | -0.10 | 20.66 | 20.66 | 20.59 | 6002 |
| 1713306600 | 20.6606 | -0.09 | -0.43 | 20.67 | 20.7 | 20.6606 | 682 |
| 1713220200 | 20.75 | 0.07 | 0.32 | 20.72 | 20.76 | 20.72 | 3397 |
| 1712961000 | 20.6836 | -0.15 | -0.70 | 20.73 | 20.73 | 20.67 | 2502 |
| 1712874600 | 20.83 | 0.09 | 0.44 | 20.8 | 20.83 | 20.8 | 1504 |
| 1712788200 | 20.7379 | -0.05 | -0.25 | 20.89 | 20.89 | 20.7342 | 2170 |
| 1712701800 | 20.7908 | -0.03 | -0.14 | 20.8 | 20.82 | 20.78 | 23196 |
| 1712615400 | 20.82 | -0.01 | -0.05 | 20.81 | 20.82 | 20.8072 | 900 |
| 1712356200 | 20.83 | 0.01 | 0.05 | 20.6 | 20.83 | 20.6 | 586 |
| 1712269800 | 20.82 | -0.02 | -0.10 | 21.36 | 21.36 | 20.82 | 6604 |
| 1712183400 | 20.84 | 0.04 | 0.19 | 20.82 | 20.84 | 20.795 | 7540 |
| 1712097000 | 20.8 | 0.06 | 0.29 | 20.77 | 20.8 | 20.77 | 1226 |
| 1712010600 | 20.74 | 0.01 | 0.06 | 20.87 | 20.87 | 20.72 | 3663 |
| 1711665000 | 20.7282 | -0.04 | -0.20 | 20.7377 | 20.77 | 20.7282 | 4092 |
| 1711578600 | 20.77 | 0.06 | 0.29 | 20.66 | 20.77 | 20.65 | 11003 |
| 1711492200 | 20.71 | 0.06 | 0.28 | 20.77 | 20.77 | 20.71 | 2895 |
| 1711405800 | 20.653 | 0.04 | 0.19 | 20.9 | 20.9 | 20.653 | 693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
