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 | -0.4 | -1.96078431373 | 20.4 | 20.4 | 19.8 | 747 | 19.98236553 | DE |
| 4 | -0.4 | -1.96078431373 | 20.4 | 20.7 | 19.8 | 463 | 20.28868983 | DE |
| 12 | -0.6 | -2.91262135922 | 20.6 | 20.7 | 19 | 615 | 19.93511185 | DE |
| 26 | 0 | 0 | 20 | 21.8 | 19 | 540 | 20.3698061 | DE |
| 52 | 1.6 | 8.69565217391 | 18.4 | 23 | 18.1 | 949 | 20.57324627 | DE |
| 156 | 2.5 | 14.2857142857 | 17.5 | 23 | 14.45 | 1092 | 18.08603728 | DE |
| 260 | -0.2 | -0.990099009901 | 20.2 | 23 | 12.6 | 1566 | 16.62611386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 20 | 0 | 0.00 | 19.95 | 20 | 19.9 | 480 |
| 1738863000 | 20 | 0 | 0.00 | 20 | 20 | 19.9 | 440 |
| 1738776600 | 20 | 0.2 | 1.01 | 19.9 | 20 | 19.9 | 821 |
| 1738690200 | 19.8 | -0.2 | -1.00 | 20.1 | 20.1 | 19.8 | 1039 |
| 1738603800 | 20 | -0.3 | -1.48 | 20.2 | 20.3 | 19.9 | 964 |
| 1738344600 | 20.3 | -0.1 | -0.49 | 20.4 | 20.4 | 20.3 | 473 |
| 1738258200 | 20.4 | -0.1 | -0.49 | 20.4 | 20.4 | 20 | 757 |
| 1738171800 | 20.5 | 0.1 | 0.49 | 20.4 | 20.5 | 20.4 | 196 |
| 1738085400 | 20.4 | -0.1 | -0.49 | 20.4 | 20.5 | 20.4 | 395 |
| 1737999000 | 20.5 | 0 | 0.00 | 20.5 | 20.7 | 20.4 | 843 |
| 1737739800 | 20.5 | 0 | 0.00 | 20.6 | 20.6 | 20.5 | 103 |
| 1737653400 | 20.5 | -0.1 | -0.49 | 20.7 | 20.7 | 20.5 | 524 |
| 1737567000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1737480600 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 141 |
| 1737394200 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 354 |
| 1737135000 | 20.6 | 0.1 | 0.49 | 20.5 | 20.6 | 20.4 | 364 |
| 1737048600 | 20.5 | 0 | 0.00 | 20.4 | 20.5 | 20.4 | 532 |
| 1736962200 | 20.5 | 0 | 0.00 | 20.4 | 20.5 | 20.4 | 298 |
| 1736875800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.4 | 237 |
| 1736789400 | 20.5 | 0 | 0.00 | 20.4 | 20.5 | 20.4 | 462 |
| 1736530200 | 20.5 | 0 | 0.00 | 20.4 | 20.5 | 20.4 | 266 |
| 1736443800 | 20.5 | 0.1 | 0.49 | 20.3 | 20.5 | 20.3 | 236 |
| 1736357400 | 20.4 | 0.1 | 0.49 | 20.3 | 20.4 | 20.3 | 336 |
| 1736271000 | 20.3 | 0 | 0.00 | 20.2 | 20.4 | 20.2 | 419 |
| 1736184600 | 20.3 | 0.1 | 0.50 | 20.1 | 20.3 | 20.1 | 544 |
| 1735925400 | 20.2 | 0.1 | 0.50 | 20 | 20.2 | 20 | 481 |
| 1735839000 | 20.1 | 0 | 0.00 | 20 | 20.1 | 19.75 | 550 |
| 1735666200 | 20.1 | 0.15 | 0.75 | 19.95 | 20.1 | 19.95 | 527 |
| 1735579800 | 19.95 | 0.1 | 0.50 | 19.95 | 19.95 | 19.9 | 659 |
| 1735320600 | 19.85 | -0.05 | -0.25 | 19.9 | 20 | 19.8 | 828 |
| 1735061400 | 19.9 | 0.1 | 0.51 | 19.85 | 19.9 | 19.85 | 182 |
| 1734975000 | 19.8 | 0.05 | 0.25 | 19.75 | 19.8 | 19.7 | 515 |
| 1734715800 | 19.75 | 0.05 | 0.25 | 19.7 | 19.75 | 19.65 | 634 |
| 1734629400 | 19.7 | 0.1 | 0.51 | 19.75 | 19.75 | 19.4 | 873 |
| 1734543000 | 19.6 | 0.1 | 0.51 | 19.55 | 19.6 | 19.4 | 442 |
| 1734456600 | 19.5 | 0.1 | 0.52 | 19.4 | 19.5 | 19.3 | 1254 |
| 1734370200 | 19.4 | 0 | 0.00 | 19.2 | 19.4 | 19.2 | 911 |
| 1734111000 | 19.4 | 0.1 | 0.52 | 19.3 | 19.4 | 19 | 1258 |
| 1734024600 | 19.3 | 0.2 | 1.05 | 19.2 | 19.3 | 19.1 | 760 |
| 1733938200 | 19.1 | -0.3 | -1.55 | 19.4 | 19.7 | 19.1 | 2419 |
| 1733851800 | 19.4 | 0.1 | 0.52 | 19.35 | 19.4 | 19.35 | 550 |
| 1733765400 | 19.3 | -0.2 | -1.03 | 19.5 | 19.5 | 19.3 | 723 |
| 1733506200 | 19.5 | -0.2 | -1.02 | 19.6 | 19.75 | 19.5 | 1157 |
| 1733419800 | 19.7 | -0.05 | -0.25 | 19.75 | 19.8 | 19.7 | 482 |
| 1733333400 | 19.75 | -0.25 | -1.25 | 20 | 20 | 19.7 | 1133 |
| 1733247000 | 20 | 0 | 0.00 | 20 | 20 | 19.85 | 759 |
| 1733160600 | 20 | 0 | 0.00 | 20 | 20 | 19.95 | 1282 |
| 1732901400 | 20 | -0.1 | -0.50 | 20.2 | 20.2 | 19.9 | 787 |
| 1732815000 | 20.1 | -0.1 | -0.50 | 20.1 | 20.2 | 19.95 | 665 |
| 1732728600 | 20.2 | 0 | 0.00 | 20.2 | 20.3 | 20 | 424 |
| 1732642200 | 20.2 | 0 | 0.00 | 20.2 | 20.3 | 19.9 | 831 |
| 1732555800 | 20.2 | -0.1 | -0.49 | 20.3 | 20.3 | 20.1 | 791 |
| 1732296600 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 493 |
| 1732210200 | 20.3 | -0.3 | -1.46 | 20.6 | 20.6 | 20.3 | 502 |
| 1732123800 | 20.6 | 0 | 0.00 | 20.7 | 20.7 | 20.6 | 238 |
| 1732037400 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 373 |
| 1731951000 | 20.6 | -0.1 | -0.48 | 20.6 | 20.6 | 20.6 | 145 |
| 1731691800 | 20.7 | 0.1 | 0.49 | 20.6 | 20.7 | 20.5 | 619 |
| 1731605400 | 20.6 | 0.3 | 1.48 | 20.5 | 20.6 | 20.5 | 328 |
| 1731519000 | 20.3 | -0.1 | -0.49 | 20.4 | 20.4 | 20.3 | 388 |
| 1731432600 | 20.4 | -0.1 | -0.49 | 20.4 | 20.4 | 20.4 | 128 |
| 1731346200 | 20.5 | -0.1 | -0.49 | 20.6 | 20.6 | 20.5 | 383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
