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 | 0.4818 | 2.40021521232 | 20.0732 | 20.55 | 19.951 | 11646 | 20.05678711 | SP |
| 4 | 0.425 | 2.11127670144 | 20.13 | 20.55 | 19.75 | 27272 | 19.94074037 | SP |
| 12 | 1.085 | 5.57267591166 | 19.47 | 20.74 | 19.339 | 21789 | 19.90970453 | SP |
| 26 | 0.885 | 4.49923741739 | 19.67 | 20.74 | 19.339 | 48705 | 19.91205123 | SP |
| 52 | 0.885 | 4.49923741739 | 19.67 | 20.74 | 19.339 | 48705 | 19.91205123 | SP |
| 156 | 0.885 | 4.49923741739 | 19.67 | 20.74 | 19.339 | 48705 | 19.91205123 | SP |
| 260 | 0.885 | 4.49923741739 | 19.67 | 20.74 | 19.339 | 48705 | 19.91205123 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 20.1548 | 0.12 | 0.60 | 20.11 | 20.1548 | 20.065 | 2457 |
| 1720564200 | 20.0354 | -0.05 | -0.27 | 20.0894 | 20.0996 | 19.991 | 16176 |
| 1720477800 | 20.0894 | 0.07 | 0.35 | 20.0198 | 20.12 | 20.0198 | 16365 |
| 1720218600 | 20.0198 | -0.05 | -0.27 | 20.0732 | 20.0732 | 19.951 | 11587 |
| 1720040640 | 20.0732 | 0.02 | 0.10 | 20.0537 | 20.091 | 20.0301 | 1769 |
| 1719959400 | 20.0537 | 0.03 | 0.16 | 20.0226 | 20.07 | 19.991 | 6186 |
| 1719873000 | 20.0226 | -0.04 | -0.19 | 20.1075 | 20.1075 | 19.99 | 13906 |
| 1719613800 | 20.0605 | 0 | 0.00 | 20.0605 | 20.0605 | 20.0605 | 0 |
| 1719527400 | 20.0605 | 0.13 | 0.65 | 19.93 | 20.0605 | 19.93 | 4514 |
| 1719441000 | 19.93 | -0.04 | -0.22 | 19.89 | 19.9599 | 19.89 | 2723 |
| 1719354600 | 19.9735 | -0.05 | -0.27 | 20.0279 | 20.0279 | 19.92 | 20495 |
| 1719268200 | 20.0279 | 0.05 | 0.24 | 19.98 | 20.065 | 19.98 | 13057 |
| 1719009000 | 19.98 | 0.08 | 0.40 | 19.98 | 19.99 | 19.9001 | 27460 |
| 1718922600 | 19.9 | -0.06 | -0.30 | 19.99 | 20.01 | 19.84 | 38410 |
| 1718749800 | 19.96 | -0 | -0.00 | 19.9602 | 20.0204 | 19.95 | 117811 |
| 1718663400 | 19.9602 | 0.12 | 0.61 | 19.8 | 20 | 19.75 | 11511 |
| 1718404200 | 19.84 | -0.19 | -0.95 | 19.88 | 19.8899 | 19.82 | 152012 |
| 1718317800 | 20.03 | -0.1 | -0.50 | 20.13 | 20.13 | 19.95 | 28879 |
| 1718231400 | 20.13 | 0.18 | 0.90 | 20.32 | 20.34 | 20.13 | 3579 |
| 1718145000 | 19.95 | -0.09 | -0.45 | 20.04 | 20.04 | 19.9296 | 20948 |
| 1718058600 | 20.04 | 0.05 | 0.26 | 19.91 | 20.05 | 19.875 | 12973 |
| 1717799400 | 19.9875 | -0.14 | -0.71 | 20.03 | 20.06 | 19.9875 | 1884 |
| 1717713000 | 20.13 | -0.03 | -0.15 | 20.13 | 20.2 | 20.085 | 25319 |
| 1717626600 | 20.16 | 0.14 | 0.72 | 20.0155 | 20.2 | 20 | 3580 |
| 1717540200 | 20.0155 | -0.16 | -0.82 | 20.18 | 20.18 | 19.97 | 9634 |
| 1717453800 | 20.18 | -0.02 | -0.09 | 20.1983 | 20.29 | 20.07 | 4003 |
| 1717194600 | 20.1983 | 0.04 | 0.19 | 20.16 | 20.2523 | 20.095 | 3921 |
| 1717108200 | 20.16 | 0.12 | 0.60 | 20.05 | 20.19 | 20.05 | 7446 |
| 1717021800 | 20.04 | -0.14 | -0.67 | 20.74 | 20.74 | 19.982 | 12084 |
| 1716935400 | 20.175 | -0.05 | -0.22 | 20.33 | 20.33 | 20.13 | 7796 |
| 1716589800 | 20.22 | 0.13 | 0.65 | 20.09 | 20.22 | 20.09 | 15486 |
| 1716503400 | 20.09 | -0.18 | -0.89 | 20.27 | 20.33 | 20.0462 | 5476 |
| 1716417000 | 20.27 | -0.09 | -0.44 | 20.33 | 20.34 | 20.21 | 15145 |
| 1716330600 | 20.36 | 0.05 | 0.25 | 20.31 | 20.36 | 20.29 | 13853 |
| 1716244200 | 20.31 | 0.01 | 0.04 | 20.3027 | 20.4 | 20.29 | 8718 |
| 1715985000 | 20.3027 | -0.02 | -0.09 | 20.32 | 20.34 | 20.2603 | 2732 |
| 1715898600 | 20.32 | -0.07 | -0.34 | 20.39 | 20.39 | 20.2799 | 8388 |
| 1715812200 | 20.39 | 0.14 | 0.69 | 20.41 | 20.41 | 20.285 | 14192 |
| 1715725800 | 20.25 | 0.11 | 0.55 | 20.29 | 20.29 | 20.16 | 14492 |
| 1715639400 | 20.14 | 0 | 0.00 | 20.22 | 20.22 | 20.115 | 19545 |
| 1715380200 | 20.14 | -0.05 | -0.25 | 20.19 | 20.19 | 20.0668 | 29527 |
| 1715293800 | 20.19 | 0.1 | 0.50 | 20.09 | 20.19 | 20.0576 | 8726 |
| 1715207400 | 20.09 | -0.05 | -0.25 | 20.14 | 20.14 | 20.0399 | 18817 |
| 1715121000 | 20.14 | 0.07 | 0.32 | 20.0748 | 20.2 | 20.0748 | 32831 |
| 1715034600 | 20.0748 | 0.13 | 0.65 | 19.945 | 20.1199 | 19.945 | 8876 |
| 1714775400 | 19.945 | 0.09 | 0.43 | 20.07 | 20.08 | 19.9029 | 25232 |
| 1714689000 | 19.86 | 0.2 | 1.02 | 19.66 | 19.87 | 19.66 | 47917 |
| 1714602600 | 19.66 | 0.07 | 0.36 | 19.65 | 19.85 | 19.57 | 36259 |
| 1714516200 | 19.59 | -0.26 | -1.31 | 19.77 | 19.77 | 19.59 | 38148 |
| 1714429800 | 19.85 | 0.1 | 0.50 | 19.7504 | 19.86 | 19.7504 | 26165 |
| 1714170600 | 19.7504 | 0.15 | 0.77 | 19.6 | 19.789 | 19.6 | 54232 |
| 1714084200 | 19.6 | -0.12 | -0.61 | 19.72 | 19.72 | 19.5 | 20661 |
| 1713997800 | 19.72 | -0.04 | -0.20 | 19.77 | 19.77 | 19.66 | 39183 |
| 1713911400 | 19.76 | 0.18 | 0.92 | 19.58 | 19.8 | 19.57 | 31093 |
| 1713825000 | 19.58 | 0.16 | 0.82 | 19.5 | 19.58 | 19.44 | 29921 |
| 1713565800 | 19.42 | 0.02 | 0.10 | 19.41 | 19.48 | 19.339 | 49658 |
| 1713479400 | 19.4 | -0.05 | -0.23 | 19.47 | 19.57 | 19.3724 | 22892 |
| 1713393000 | 19.4452 | -0.1 | -0.54 | 19.55 | 19.61 | 19.42 | 61787 |
| 1713306600 | 19.55 | -0.02 | -0.09 | 19.5684 | 19.5684 | 19.4541 | 15513 |
| 1713220200 | 19.5684 | -0.17 | -0.87 | 19.74 | 19.74 | 19.52 | 73293 |
| 1712961000 | 19.74 | -0.19 | -0.95 | 19.92 | 19.92 | 19.6693 | 196129 |
| 1712874600 | 19.93 | 0.13 | 0.66 | 19.85 | 19.95 | 19.78 | 18447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
