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 | -0.0449 | -0.225062656642 | 19.95 | 19.96 | 19.7453 | 4374 | 19.8608506 | SP |
| 4 | -0.6049 | -2.94929302779 | 20.51 | 20.55 | 19.69 | 7515 | 20.0878859 | SP |
| 12 | -0.1149 | -0.573926073926 | 20.02 | 21.21 | 19.69 | 16786 | 20.23305315 | SP |
| 26 | -0.0149 | -0.0747991967872 | 19.92 | 21.21 | 19.69 | 18660 | 20.16163111 | SP |
| 52 | -0.0149 | -0.0747991967872 | 19.92 | 21.21 | 19.69 | 18660 | 20.16163111 | SP |
| 156 | -0.0149 | -0.0747991967872 | 19.92 | 21.21 | 19.69 | 18660 | 20.16163111 | SP |
| 260 | -0.0149 | -0.0747991967872 | 19.92 | 21.21 | 19.69 | 18660 | 20.16163111 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 19.9051 | 0.14 | 0.68 | 19.82 | 19.95 | 19.81 | 4653 |
| 1735860600 | 19.77 | -0.08 | -0.40 | 19.93 | 19.93 | 19.76 | 4280 |
| 1735687800 | 19.85 | 0.04 | 0.20 | 19.88 | 19.8815 | 19.8005 | 3272 |
| 1735601400 | 19.81 | -0.11 | -0.55 | 19.87 | 19.87 | 19.7453 | 1540 |
| 1735342200 | 19.9202 | -0.1 | -0.52 | 19.95 | 19.96 | 19.9202 | 8402 |
| 1735255800 | 20.025 | 0.04 | 0.21 | 20.01 | 20.04 | 19.98 | 4344 |
| 1735077840 | 19.9823 | 0.1 | 0.51 | 19.9823 | 19.9823 | 19.9823 | 0 |
| 1734996600 | 19.88 | -0.16 | -0.80 | 19.9 | 19.92 | 19.81 | 8958 |
| 1734737400 | 20.04 | 0.32 | 1.62 | 19.77 | 20.04 | 19.77 | 20201 |
| 1734651000 | 19.72 | 0.03 | 0.15 | 19.76 | 19.78 | 19.72 | 15063 |
| 1734564600 | 19.69 | -0.43 | -2.14 | 20.11 | 20.15 | 19.69 | 6818 |
| 1734478200 | 20.12 | -0.08 | -0.40 | 20.2 | 20.2 | 20.0827 | 2820 |
| 1734391800 | 20.2 | -0.06 | -0.30 | 20.29 | 20.29 | 20.2 | 3122 |
| 1734132600 | 20.26 | -0.05 | -0.25 | 20.27 | 20.27 | 20.24 | 14150 |
| 1734046200 | 20.31 | -0.02 | -0.10 | 20.38 | 20.43 | 20.2844 | 6702 |
| 1733959800 | 20.33 | -0.03 | -0.15 | 20.37 | 20.399 | 20.33 | 7406 |
| 1733873400 | 20.36 | -0.03 | -0.15 | 20.3466 | 20.41 | 20.3466 | 12235 |
| 1733787000 | 20.39 | -0.08 | -0.39 | 20.55 | 20.55 | 20.39 | 6722 |
| 1733527800 | 20.47 | -0.01 | -0.06 | 20.51 | 20.54 | 20.4697 | 9726 |
| 1733441400 | 20.4829 | -0.05 | -0.23 | 20.54 | 20.54 | 20.4829 | 10225 |
| 1733355000 | 20.5301 | -0.02 | -0.11 | 20.49 | 20.549 | 20.49 | 4514 |
| 1733268600 | 20.5532 | -0.04 | -0.19 | 20.5629 | 20.59 | 20.5532 | 19588 |
| 1733182200 | 20.5916 | 0 | 0.01 | 20.6 | 20.61 | 20.57 | 3956 |
| 1732917840 | 20.59 | 0.04 | 0.22 | 20.58 | 20.6 | 20.58 | 2547 |
| 1732750200 | 20.545 | -0.04 | -0.21 | 20.59 | 20.59 | 20.54 | 6066 |
| 1732663800 | 20.5881 | 0.01 | 0.06 | 20.61 | 20.61 | 20.5151 | 6826 |
| 1732577400 | 20.575 | 0.11 | 0.51 | 20.5726 | 20.59 | 20.54 | 20861 |
| 1732318200 | 20.47 | 0.1 | 0.50 | 20.38 | 20.4886 | 20.38 | 34738 |
| 1732231800 | 20.368 | 0.17 | 0.85 | 20.22 | 20.4 | 20.22 | 70384 |
| 1732145400 | 20.1957 | -0 | -0.02 | 20.16 | 20.22 | 20.11 | 18380 |
| 1732059000 | 20.2 | -0.01 | -0.05 | 20.15 | 20.2 | 20.09 | 33936 |
| 1731972600 | 20.2103 | 0.04 | 0.20 | 20.14 | 20.25 | 20.13 | 17269 |
| 1731713400 | 20.17 | -0.08 | -0.40 | 20.22 | 20.22 | 20.13 | 4851 |
| 1731627000 | 20.25 | -0.09 | -0.44 | 20.32 | 20.33 | 20.155 | 42720 |
| 1731540600 | 20.34 | 0.01 | 0.03 | 20.32 | 20.39 | 20.31 | 40127 |
| 1731454200 | 20.333 | -0.08 | -0.38 | 20.27 | 20.333 | 20.27 | 2180 |
| 1731367800 | 20.41 | 0.05 | 0.25 | 20.4 | 20.47 | 20.39 | 173951 |
| 1731108600 | 20.36 | 0.05 | 0.25 | 20.35 | 20.41 | 20.34 | 8408 |
| 1731022200 | 20.31 | 0.01 | 0.06 | 20.31 | 20.34 | 20.305 | 6251 |
| 1730935800 | 20.2979 | 0.3 | 1.49 | 20.59 | 20.59 | 20.19 | 29998 |
| 1730849400 | 20.0004 | 0.14 | 0.71 | 19.83 | 20.0004 | 19.83 | 13695 |
| 1730763000 | 19.86 | 0.01 | 0.05 | 19.91 | 19.93 | 19.84 | 30997 |
| 1730500200 | 19.8501 | -0.01 | -0.04 | 19.92 | 19.92 | 19.84 | 3811 |
| 1730413800 | 19.858 | -0.12 | -0.61 | 19.96 | 19.97 | 19.858 | 28378 |
| 1730327400 | 19.9801 | -0.04 | -0.18 | 20.02 | 20.0533 | 19.9801 | 9971 |
| 1730241000 | 20.0159 | -0.04 | -0.17 | 20.04 | 20.07 | 20.0159 | 22970 |
| 1730154600 | 20.0509 | 0.08 | 0.38 | 20.073 | 20.0899 | 20.02 | 13871 |
| 1729895400 | 19.9755 | -0.06 | -0.32 | 20.1 | 20.13 | 19.9755 | 23579 |
| 1729809000 | 20.04 | 0.02 | 0.08 | 20.11 | 20.11 | 19.98 | 7154 |
| 1729722600 | 20.0232 | -0.04 | -0.20 | 20 | 20.11 | 19.97 | 26763 |
| 1729636200 | 20.0628 | -0.05 | -0.23 | 20.02 | 20.064 | 20.01 | 3661 |
| 1729549800 | 20.11 | -0.1 | -0.49 | 21.21 | 21.21 | 20.11 | 6138 |
| 1729290600 | 20.21 | 0.04 | 0.20 | 20.15 | 20.22 | 20.14 | 14912 |
| 1729204200 | 20.17 | -0.02 | -0.10 | 20.1907 | 20.22 | 20.17 | 21049 |
| 1729117800 | 20.1901 | 0.05 | 0.22 | 20.19 | 20.1999 | 20.17 | 22711 |
| 1729031400 | 20.145 | -0.02 | -0.07 | 20.2 | 20.22 | 20.13 | 13422 |
| 1728945000 | 20.1601 | 0.08 | 0.40 | 20.11 | 20.1601 | 20.11 | 5298 |
| 1728685800 | 20.08 | 0.12 | 0.60 | 20.02 | 20.0999 | 20 | 16027 |
| 1728599400 | 19.96 | -0.05 | -0.25 | 19.96 | 19.96 | 19.96 | 87 |
| 1728513000 | 20.01 | 0.06 | 0.32 | 19.96 | 20.03 | 19.9177 | 19628 |
| 1728426600 | 19.9454 | 0.06 | 0.30 | 19.86 | 19.96 | 19.86 | 11258 |
| 1728340200 | 19.8867 | -0.09 | -0.47 | 19.98 | 19.98 | 19.8867 | 1421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
