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 | 0.08 | 0.419727177335 | 19.06 | 19.24 | 19.05 | 104331 | 19.14784364 | SP |
| 4 | -0.27 | -1.39103554869 | 19.41 | 19.48 | 19.02 | 113138 | 19.26079018 | SP |
| 12 | -0.05 | -0.260552371027 | 19.19 | 19.55 | 19.02 | 162559 | 19.31724327 | SP |
| 26 | -0.42 | -2.1472392638 | 19.56 | 19.6779 | 19.02 | 115048 | 19.36397476 | SP |
| 52 | -0.08 | -0.416233090531 | 19.22 | 19.71 | 18.66 | 91647 | 19.26511528 | SP |
| 156 | -0.64 | -3.23559150657 | 19.78 | 20.41 | 17.15 | 74986 | 18.73727796 | SP |
| 260 | -8.86 | -31.6428571429 | 28 | 43.49 | 17.15 | 48502 | 19.36693385 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 19.14 | -0.04 | -0.20 | 19.15 | 19.18 | 19.1154 | 58095 |
| 1742509800 | 19.1785 | -0.01 | -0.06 | 19.21 | 19.24 | 19.12 | 169925 |
| 1742423400 | 19.19 | 0.09 | 0.47 | 19.15 | 19.19 | 19.0901 | 101022 |
| 1742337000 | 19.1 | -0.03 | -0.16 | 19.14 | 19.14 | 19.08 | 41752 |
| 1742250600 | 19.13 | 0.04 | 0.21 | 19.13 | 19.15 | 19.0897 | 115410 |
| 1741991400 | 19.09 | 0.06 | 0.32 | 19.06 | 19.13 | 19.05 | 93547 |
| 1741905000 | 19.03 | -0.11 | -0.57 | 19.12 | 19.12 | 19.02 | 67451 |
| 1741818600 | 19.14 | 0.01 | 0.05 | 19.2 | 19.2 | 19.11 | 102697 |
| 1741732200 | 19.13 | -0.06 | -0.31 | 19.25 | 19.25 | 19.11 | 198254 |
| 1741645800 | 19.19 | -0.09 | -0.47 | 19.25 | 19.25 | 19.17 | 123509 |
| 1741390200 | 19.28 | 0.04 | 0.21 | 19.25 | 19.3036 | 19.25 | 110637 |
| 1741303800 | 19.24 | -0.07 | -0.36 | 19.25 | 19.32 | 19.2201 | 155128 |
| 1741217400 | 19.31 | 0.02 | 0.10 | 19.28 | 19.34 | 19.245 | 123750 |
| 1741131000 | 19.29 | -0.04 | -0.21 | 19.3 | 19.34 | 19.235 | 132815 |
| 1741044600 | 19.33 | -0.14 | -0.72 | 19.38 | 19.38 | 19.3001 | 91524 |
| 1740785400 | 19.47 | 0.04 | 0.21 | 19.41 | 19.48 | 19.41 | 115864 |
| 1740699000 | 19.43 | -0.02 | -0.10 | 19.47 | 19.48 | 19.4199 | 128953 |
| 1740612600 | 19.45 | 0.02 | 0.10 | 19.42 | 19.47 | 19.42 | 103890 |
| 1740526200 | 19.43 | 0.05 | 0.26 | 19.4 | 19.43 | 19.4 | 114120 |
| 1740439800 | 19.38 | -0.01 | -0.05 | 19.38 | 19.42 | 19.37 | 95701 |
| 1740180600 | 19.39 | -0.01 | -0.05 | 19.41 | 19.41 | 19.385 | 76809 |
| 1740094200 | 19.4 | 0 | 0.00 | 19.42 | 19.42 | 19.37 | 53174 |
| 1740007800 | 19.4 | 0.01 | 0.05 | 19.4 | 19.41 | 19.3405 | 202882 |
| 1739921400 | 19.39 | -0.02 | -0.10 | 19.43 | 19.43 | 19.361 | 90463 |
| 1739575800 | 19.41 | 0.04 | 0.21 | 19.39 | 19.42 | 19.39 | 36987 |
| 1739489400 | 19.37 | 0.04 | 0.21 | 19.34 | 19.39 | 19.32 | 38344 |
| 1739403000 | 19.33 | -0.01 | -0.05 | 19.32 | 19.33 | 19.281 | 53906 |
| 1739316600 | 19.34 | -0.03 | -0.15 | 19.36 | 19.37 | 19.34 | 84013 |
| 1739230200 | 19.37 | 0.05 | 0.26 | 19.37 | 19.38 | 19.34 | 125198 |
| 1738971000 | 19.32 | -0.05 | -0.26 | 19.39 | 19.39 | 19.31 | 73086 |
| 1738884600 | 19.37 | 0.03 | 0.16 | 19.4 | 19.4 | 19.33 | 81320 |
| 1738798200 | 19.34 | -0.04 | -0.21 | 19.4 | 19.4099 | 19.25 | 1833633 |
| 1738711800 | 19.38 | 0.03 | 0.16 | 19.43 | 19.43 | 19.32 | 71401 |
| 1738625400 | 19.35 | -0.11 | -0.57 | 19.29 | 19.37 | 19.266 | 183196 |
| 1738366200 | 19.46 | -0.05 | -0.26 | 19.53 | 19.53 | 19.45 | 477045 |
| 1738279800 | 19.51 | 0.04 | 0.21 | 19.55 | 19.55 | 19.46 | 69825 |
| 1738193400 | 19.47 | 0 | 0.00 | 19.49 | 19.49 | 19.41 | 57564 |
| 1738107000 | 19.47 | -0.01 | -0.05 | 19.48 | 19.48 | 19.435 | 207316 |
| 1738020600 | 19.48 | 0.02 | 0.10 | 19.42 | 19.48 | 19.42 | 83002 |
| 1737761400 | 19.46 | 0.06 | 0.31 | 19.49 | 19.49 | 19.43 | 93797 |
| 1737675000 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1737588600 | 19.4 | -0.03 | -0.15 | 19.45 | 19.45 | 19.38 | 81452 |
| 1737502200 | 19.43 | 0.04 | 0.21 | 19.42 | 19.446 | 19.33 | 195664 |
| 1737156600 | 19.39 | 0.01 | 0.05 | 19.4 | 19.415 | 19.3601 | 71743 |
| 1737070200 | 19.38 | 0.04 | 0.21 | 19.36 | 19.41 | 19.3201 | 331741 |
| 1736983800 | 19.34 | 0.14 | 0.73 | 19.29 | 19.35 | 19.29 | 103813 |
| 1736897400 | 19.2 | 0.03 | 0.16 | 19.22 | 19.25 | 19.17 | 159122 |
| 1736811000 | 19.17 | -0.04 | -0.21 | 19.13 | 19.1953 | 19.1204 | 407810 |
| 1736551800 | 19.21 | -0.07 | -0.36 | 19.23 | 19.25 | 19.19 | 86712 |
| 1736379000 | 19.28 | 0.06 | 0.31 | 19.225 | 19.32 | 19.225 | 550016 |
| 1736292600 | 19.22 | -0.09 | -0.47 | 19.33 | 19.33 | 19.22 | 68173 |
| 1736206200 | 19.31 | 0.05 | 0.26 | 19.27 | 19.3357 | 19.25 | 212945 |
| 1735947000 | 19.26 | 0.04 | 0.21 | 19.25 | 19.29 | 19.24 | 68348 |
| 1735860600 | 19.22 | 0.04 | 0.21 | 19.23 | 19.2557 | 19.1803 | 40185 |
| 1735687800 | 19.18 | 0 | 0.00 | 19.21 | 19.22 | 19.15 | 117139 |
| 1735601400 | 19.18 | 0.01 | 0.04 | 19.15 | 19.2484 | 19.03 | 221073 |
| 1735342200 | 19.173 | -0.17 | -0.86 | 19.19 | 19.23 | 19.16 | 45908 |
| 1735255800 | 19.34 | -0.09 | -0.46 | 19.27 | 19.44 | 19.27 | 47073 |
| 1735077840 | 19.43 | 0.17 | 0.88 | 19.35 | 19.4497 | 19.27 | 38664 |
| 1734996600 | 19.26 | -0.03 | -0.16 | 19.34 | 19.5096 | 19.2458 | 106861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
