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 | -0.07 | -0.356234096692 | 19.65 | 19.78 | 19.18 | 664570 | 19.48429542 | SP |
| 4 | -0.92 | -4.48780487805 | 20.5 | 20.745 | 19.18 | 286489 | 19.76668362 | SP |
| 12 | -0.79 | -3.87825233186 | 20.37 | 21.53 | 19.18 | 206790 | 20.2679879 | SP |
| 26 | 0.1 | 0.513347022587 | 19.48 | 21.53 | 18.84 | 303426 | 19.72754474 | SP |
| 52 | -1.84 | -8.59010270775 | 21.42 | 21.71 | 18.84 | 365478 | 20.14431356 | SP |
| 156 | -7.27 | -27.0763500931 | 26.85 | 31.94 | 18.84 | 339597 | 23.16081336 | SP |
| 260 | -2.75 | -12.315270936 | 22.33 | 31.94 | 16.36 | 240048 | 22.95264298 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 19.3 | -0.03 | -0.16 | 19.2 | 19.34 | 19.18 | 394231 |
| 1722292200 | 19.33 | -0.07 | -0.36 | 19.35 | 19.41 | 19.21 | 407614 |
| 1722033000 | 19.4 | -0.16 | -0.82 | 19.5 | 19.52 | 19.375 | 688757 |
| 1721946600 | 19.56 | -0.07 | -0.36 | 19.46 | 19.64 | 19.4287 | 1048003 |
| 1721860200 | 19.63 | -0.1 | -0.51 | 19.65 | 19.78 | 19.61 | 784247 |
| 1721773800 | 19.73 | -0.09 | -0.46 | 19.79 | 19.8 | 19.69 | 150812 |
| 1721687400 | 19.8206 | 0.14 | 0.71 | 19.66 | 19.8301 | 19.66 | 245386 |
| 1721428200 | 19.68 | -0.24 | -1.18 | 19.78 | 19.87 | 19.68 | 109264 |
| 1721341800 | 19.915 | -0.14 | -0.67 | 20.03 | 20.04 | 19.9101 | 141448 |
| 1721255400 | 20.05 | -0.07 | -0.35 | 20.13 | 20.16 | 20.0101 | 73154 |
| 1721169000 | 20.12 | 0.01 | 0.05 | 20.03 | 20.155 | 20.015 | 149962 |
| 1721082600 | 20.11 | -0.19 | -0.94 | 20.15 | 20.2361 | 20.085 | 127689 |
| 1720823400 | 20.3 | -0.04 | -0.20 | 20.3 | 20.385 | 20.26 | 133122 |
| 1720737000 | 20.34 | 0.07 | 0.35 | 20.4 | 20.415 | 20.29 | 93162 |
| 1720650600 | 20.27 | -0.03 | -0.15 | 20.33 | 20.34 | 20.24 | 131735 |
| 1720564200 | 20.3 | -0.14 | -0.66 | 20.44 | 20.5 | 20.3 | 91094 |
| 1720477800 | 20.435 | -0.27 | -1.28 | 20.56 | 20.56 | 20.4081 | 79308 |
| 1720218600 | 20.7 | 0.1 | 0.49 | 20.66 | 20.745 | 20.66 | 140479 |
| 1720040640 | 20.6 | 0.16 | 0.78 | 20.5 | 20.615 | 20.5 | 453817 |
| 1719959400 | 20.44 | 0.01 | 0.05 | 20.45 | 20.51 | 20.3952 | 97667 |
| 1719873000 | 20.43 | 0.1 | 0.49 | 20.33 | 20.49 | 20.29 | 125291 |
| 1719613800 | 20.33 | -0.09 | -0.44 | 20.52 | 20.52 | 20.3171 | 115132 |
| 1719527400 | 20.42 | 0.1 | 0.49 | 20.45 | 20.51 | 20.38 | 209707 |
| 1719441000 | 20.32 | -0.06 | -0.29 | 20.36 | 20.4199 | 20.3 | 146828 |
| 1719354600 | 20.38 | -0.25 | -1.21 | 20.55 | 20.55 | 20.38 | 187882 |
| 1719268200 | 20.63 | 0.18 | 0.88 | 20.49 | 20.6464 | 20.49 | 625472 |
| 1719009000 | 20.45 | -0.19 | -0.92 | 20.61 | 20.6111 | 20.441 | 102996 |
| 1718922600 | 20.64 | -0.02 | -0.10 | 20.7 | 20.79 | 20.64 | 107585 |
| 1718749800 | 20.66 | 0.14 | 0.68 | 20.51 | 20.665 | 20.51 | 115575 |
| 1718663400 | 20.52 | -0.08 | -0.39 | 20.45 | 20.525 | 20.41 | 117211 |
| 1718404200 | 20.6 | 0 | 0.00 | 20.59 | 20.67 | 20.58 | 91870 |
| 1718317800 | 20.6 | -0.08 | -0.39 | 20.7 | 20.74 | 20.57 | 170823 |
| 1718231400 | 20.68 | 0.04 | 0.19 | 20.79 | 20.79 | 20.65 | 103475 |
| 1718145000 | 20.64 | 0.04 | 0.19 | 20.57 | 20.67 | 20.5545 | 115323 |
| 1718058600 | 20.6 | 0.2 | 0.98 | 20.6 | 20.67 | 20.54 | 137918 |
| 1717799400 | 20.4 | -0.36 | -1.73 | 20.41 | 20.54 | 20.4 | 140338 |
| 1717713000 | 20.76 | 0.28 | 1.37 | 20.66 | 20.79 | 20.64 | 113786 |
| 1717626600 | 20.48 | 0.16 | 0.79 | 20.4 | 20.505 | 20.33 | 706143 |
| 1717540200 | 20.32 | -0.28 | -1.36 | 20.44 | 20.455 | 20.3 | 110173 |
| 1717453800 | 20.6 | -0.09 | -0.43 | 20.78 | 20.79 | 20.535 | 261855 |
| 1717194600 | 20.69 | -0.16 | -0.77 | 20.93 | 20.94 | 20.62 | 86057 |
| 1717108200 | 20.85 | -0.26 | -1.23 | 20.96 | 21 | 20.815 | 95807 |
| 1717021800 | 21.11 | -0.29 | -1.36 | 21.26 | 21.28 | 21.11 | 263184 |
| 1716935400 | 21.4 | 0.31 | 1.47 | 21.34 | 21.43 | 21.27 | 101467 |
| 1716589800 | 21.09 | 0.03 | 0.14 | 21.09 | 21.1 | 21.0521 | 87675 |
| 1716503400 | 21.06 | -0.18 | -0.85 | 21.36 | 21.41 | 21.0208 | 106795 |
| 1716417000 | 21.24 | -0.21 | -0.98 | 21.33 | 21.33 | 21.19 | 125169 |
| 1716330600 | 21.45 | 0.01 | 0.05 | 21.46 | 21.53 | 21.37 | 98467 |
| 1716244200 | 21.44 | 0.23 | 1.08 | 21.25 | 21.485 | 21.25 | 325148 |
| 1715985000 | 21.21 | 0.36 | 1.73 | 21.08 | 21.24 | 21.055 | 173195 |
| 1715898600 | 20.85 | 0.04 | 0.19 | 20.82 | 20.87 | 20.7755 | 122564 |
| 1715812200 | 20.81 | 0.14 | 0.68 | 20.7 | 20.81 | 20.6 | 184878 |
| 1715725800 | 20.67 | 0.01 | 0.05 | 20.59 | 20.6757 | 20.59 | 112163 |
| 1715639400 | 20.66 | 0.1 | 0.49 | 20.58 | 20.6796 | 20.58 | 116414 |
| 1715380200 | 20.56 | 0.01 | 0.05 | 20.59 | 20.61 | 20.53 | 85703 |
| 1715293800 | 20.55 | 0.15 | 0.74 | 20.42 | 20.55 | 20.42 | 177991 |
| 1715207400 | 20.4 | -0.11 | -0.54 | 20.37 | 20.455 | 20.32 | 178000 |
| 1715121000 | 20.51 | -0.02 | -0.10 | 20.47 | 20.54 | 20.47 | 254233 |
| 1715034600 | 20.53 | 0.28 | 1.38 | 20.37 | 20.57 | 20.37 | 299636 |
| 1714775400 | 20.25 | 0.09 | 0.45 | 20.25 | 20.275 | 20.17 | 276997 |
| 1714689000 | 20.16 | 0.09 | 0.45 | 20.08 | 20.205 | 20.055 | 225105 |
| 1714602600 | 20.07 | -0.18 | -0.89 | 20.16 | 20.232 | 20.06 | 505253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
