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 | 0.02 | 0.103092783505 | 19.4 | 19.44 | 19.38 | 397422 | 19.42956311 | SP |
| 4 | 0.1 | 0.517598343685 | 19.32 | 19.44 | 19.18 | 382273 | 19.31562074 | SP |
| 12 | 0.35 | 1.83534347142 | 19.07 | 19.44 | 19.05 | 360794 | 19.24003259 | SP |
| 26 | 0.04 | 0.206398348813 | 19.38 | 19.485 | 19.01 | 437523 | 19.25322512 | SP |
| 52 | 0.25 | 1.30412102243 | 19.17 | 19.5381 | 18.52 | 447923 | 19.15070288 | SP |
| 156 | -2.58 | -11.7272727273 | 22 | 22.17 | 18.31 | 274237 | 19.33376785 | SP |
| 260 | -1.5 | -7.17017208413 | 20.92 | 22.41 | 17.89 | 201079 | 19.58104201 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 19.42 | -0.02 | -0.10 | 19.42 | 19.44 | 19.41 | 411768 |
| 1721255700 | 19.44 | 0.01 | 0.03 | 19.42 | 19.44 | 19.41 | 347957 |
| 1721169300 | 19.435 | 0.01 | 0.08 | 19.42 | 19.44 | 19.4 | 595475 |
| 1721082900 | 19.42 | -0.01 | -0.05 | 19.43 | 19.43 | 19.41 | 314882 |
| 1720823700 | 19.43 | 0.04 | 0.21 | 19.4 | 19.43 | 19.38 | 322887 |
| 1720737300 | 19.39 | 0.07 | 0.34 | 19.37 | 19.4 | 19.37 | 392830 |
| 1720650900 | 19.325 | 0.01 | 0.05 | 19.33 | 19.3393 | 19.31 | 328707 |
| 1720564500 | 19.315 | -0.01 | -0.03 | 19.31 | 19.32 | 19.29 | 426342 |
| 1720478100 | 19.32 | -0.01 | -0.05 | 19.33 | 19.33 | 19.31 | 335315 |
| 1720218900 | 19.33 | 0.06 | 0.31 | 19.31 | 19.33 | 19.295 | 349329 |
| 1720040640 | 19.27 | 0.04 | 0.21 | 19.25 | 19.2799 | 19.23 | 206945 |
| 1719959700 | 19.23 | 0.03 | 0.16 | 19.24 | 19.24 | 19.21 | 458307 |
| 1719873300 | 19.2 | -0.02 | -0.10 | 19.2 | 19.21 | 19.18 | 482683 |
| 1719614100 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1719527700 | 19.22 | 0.02 | 0.10 | 19.23 | 19.23 | 19.21 | 389297 |
| 1719441300 | 19.2 | -0.03 | -0.16 | 19.18 | 19.2099 | 19.18 | 349615 |
| 1719354900 | 19.23 | -0.01 | -0.05 | 19.24 | 19.24 | 19.21 | 293224 |
| 1719268500 | 19.24 | -0.07 | -0.36 | 19.24 | 19.24 | 19.225 | 283910 |
| 1719009300 | 19.31 | 0.01 | 0.05 | 19.32 | 19.32 | 19.29 | 658441 |
| 1718922900 | 19.3 | -0.02 | -0.10 | 19.3 | 19.3 | 19.28 | 344436 |
| 1718750100 | 19.32 | 0.04 | 0.21 | 19.31 | 19.32 | 19.3 | 312947 |
| 1718663700 | 19.28 | -0.02 | -0.08 | 19.29 | 19.29 | 19.27 | 392640 |
| 1718404500 | 19.295 | -0.02 | -0.08 | 19.3 | 19.31 | 19.28 | 366722 |
| 1718318100 | 19.31 | 0.03 | 0.16 | 19.3 | 19.3299 | 19.3 | 211059 |
| 1718231700 | 19.28 | 0.05 | 0.26 | 19.33 | 19.33 | 19.27 | 262795 |
| 1718145300 | 19.23 | 0.03 | 0.13 | 19.2 | 19.23 | 19.2 | 267568 |
| 1718058900 | 19.205 | 0 | 0.00 | 19.2 | 19.21 | 19.19 | 238939 |
| 1717799700 | 19.205 | -0.06 | -0.29 | 19.22 | 19.22 | 19.2 | 192566 |
| 1717713300 | 19.26 | -0.02 | -0.08 | 19.27 | 19.28 | 19.25 | 250821 |
| 1717626900 | 19.275 | 0.03 | 0.16 | 19.25 | 19.275 | 19.2301 | 245912 |
| 1717540500 | 19.245 | 0.02 | 0.08 | 19.24 | 19.26 | 19.23 | 316295 |
| 1717454100 | 19.23 | 0.04 | 0.21 | 19.19 | 19.23 | 19.19 | 235147 |
| 1717194900 | 19.19 | 0.04 | 0.21 | 19.17 | 19.19 | 19.1619 | 246840 |
| 1717108500 | 19.15 | 0.03 | 0.16 | 19.13 | 19.15 | 19.13 | 232688 |
| 1717022100 | 19.12 | -0.02 | -0.10 | 19.13 | 19.13 | 19.1 | 263425 |
| 1716935700 | 19.14 | -0.01 | -0.05 | 19.17 | 19.17 | 19.13 | 253283 |
| 1716590100 | 19.15 | 0.01 | 0.05 | 19.13 | 19.15 | 19.12 | 288089 |
| 1716503700 | 19.14 | -0.03 | -0.16 | 19.17 | 19.17 | 19.12 | 415463 |
| 1716417300 | 19.17 | -0.02 | -0.10 | 19.17 | 19.185 | 19.16 | 339593 |
| 1716330900 | 19.19 | 0 | 0.00 | 19.19 | 19.2 | 19.18 | 687927 |
| 1716244500 | 19.19 | -0.06 | -0.31 | 19.17 | 19.19 | 19.17 | 312164 |
| 1715985300 | 19.25 | -0.01 | -0.05 | 19.26 | 19.27 | 19.24 | 331962 |
| 1715898900 | 19.26 | -0.03 | -0.16 | 19.29 | 19.29 | 19.25 | 308959 |
| 1715812500 | 19.29 | 0.06 | 0.31 | 19.28 | 19.29 | 19.26 | 236586 |
| 1715726100 | 19.23 | 0.02 | 0.10 | 19.23 | 19.23 | 19.21 | 277682 |
| 1715639700 | 19.21 | 0.01 | 0.05 | 19.23 | 19.23 | 19.2 | 281673 |
| 1715380500 | 19.2 | -0.03 | -0.16 | 19.22 | 19.22 | 19.19 | 363732 |
| 1715294100 | 19.23 | 0.01 | 0.05 | 19.23 | 19.23 | 19.21 | 322235 |
| 1715207700 | 19.22 | -0.01 | -0.05 | 19.21 | 19.22 | 19.2 | 262969 |
| 1715121300 | 19.23 | 0 | 0.03 | 19.23 | 19.25 | 19.21 | 702740 |
| 1715034900 | 19.225 | 0.01 | 0.03 | 19.23 | 19.24 | 19.21 | 473541 |
| 1714775700 | 19.22 | 0.06 | 0.31 | 19.23 | 19.23 | 19.195 | 264818 |
| 1714689300 | 19.16 | 0.07 | 0.37 | 19.11 | 19.16 | 19.1 | 785555 |
| 1714602900 | 19.09 | 0.03 | 0.16 | 19.06 | 19.115 | 19.05 | 929475 |
| 1714516500 | 19.06 | -0.03 | -0.16 | 19.07 | 19.08 | 19.05 | 279786 |
| 1714430100 | 19.09 | 0.02 | 0.10 | 19.09 | 19.09 | 19.07 | 375031 |
| 1714170900 | 19.07 | 0.03 | 0.16 | 19.07 | 19.075 | 19.05 | 474391 |
| 1714084500 | 19.04 | -0.03 | -0.16 | 19.03 | 19.05 | 19.01 | 444687 |
| 1713998100 | 19.07 | -0.02 | -0.10 | 19.08 | 19.08 | 19.05 | 428033 |
| 1713911700 | 19.09 | 0.03 | 0.16 | 19.06 | 19.11 | 19.04 | 384523 |
| 1713825300 | 19.06 | -0.05 | -0.26 | 19.05 | 19.07 | 19.03 | 595263 |
| 1713566100 | 19.11 | 0.01 | 0.05 | 19.09 | 19.11 | 19.09 | 658579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
