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 | -0.406710726995 | 19.67 | 19.935 | 19.48 | 2488731 | 19.76553338 | SP |
| 4 | -0.67 | -3.3070088845 | 20.26 | 20.505 | 19.105 | 2428178 | 19.83887566 | SP |
| 12 | -0.94 | -4.57866536775 | 20.53 | 21.38 | 19.05 | 2569991 | 20.18483294 | SP |
| 26 | 0.29 | 1.50259067358 | 19.3 | 21.38 | 17.5 | 3297772 | 19.56138538 | SP |
| 52 | -0.61 | -3.0198019802 | 20.2 | 22.5 | 14.69 | 3911092 | 18.60723926 | SP |
| 156 | -5.76 | -22.7218934911 | 25.35 | 25.36 | 14.69 | 5502955 | 19.82767264 | SP |
| 260 | -10.2 | -34.2396777442 | 29.79 | 32.3595 | 11.25 | 4660575 | 20.134006 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 19.58 | -0.22 | -1.11 | 19.75 | 19.82 | 19.58 | 1084391 |
| 1719268200 | 19.8 | 0.07 | 0.35 | 19.82 | 19.935 | 19.73 | 5842824 |
| 1719009000 | 19.73 | 0.03 | 0.15 | 19.61 | 19.77 | 19.48 | 1338250 |
| 1718922600 | 19.7 | -0.02 | -0.10 | 19.6 | 19.78 | 19.56 | 1376353 |
| 1718749800 | 19.72 | -0.03 | -0.15 | 19.67 | 19.82 | 19.665 | 1397498 |
| 1718663400 | 19.75 | 0.31 | 1.59 | 19.32 | 19.755 | 19.32 | 1788422 |
| 1718404200 | 19.44 | -0.37 | -1.87 | 19.63 | 19.645 | 19.135 | 3755262 |
| 1718317800 | 19.81 | -0.22 | -1.10 | 19.96 | 19.97 | 19.61 | 2246049 |
| 1718231400 | 20.03 | 0.34 | 1.73 | 19.95 | 20.2632 | 19.95 | 1870179 |
| 1718145000 | 19.69 | -0.36 | -1.80 | 19.98 | 19.98 | 19.67 | 1102045 |
| 1718058600 | 20.05 | 0.12 | 0.60 | 19.93 | 20.15 | 19.87 | 1288924 |
| 1717799400 | 19.93 | -0.11 | -0.55 | 19.88 | 20.06 | 19.85 | 1679556 |
| 1717713000 | 20.04 | -0.11 | -0.55 | 20.15 | 20.34 | 19.995 | 1495521 |
| 1717626600 | 20.15 | 0.18 | 0.90 | 20.01 | 20.3 | 19.85 | 4200679 |
| 1717540200 | 19.97 | -0.19 | -0.94 | 20.05 | 20.3399 | 19.935 | 2528902 |
| 1717453800 | 20.16 | 0.13 | 0.65 | 20.2 | 20.505 | 20.045 | 3362459 |
| 1717194600 | 20.03 | 0.42 | 2.14 | 19.67 | 20.05 | 19.67 | 3128209 |
| 1717108200 | 19.61 | 0.14 | 0.72 | 19.55 | 19.66 | 19.45 | 1938206 |
| 1717021800 | 19.47 | -0.46 | -2.31 | 19.37 | 19.49 | 19.105 | 4011633 |
| 1716935400 | 19.93 | -0.34 | -1.68 | 20.26 | 20.28 | 19.89 | 1872132 |
| 1716589800 | 20.27 | 0.1 | 0.50 | 20.24 | 20.315 | 20.1246 | 1225995 |
| 1716503400 | 20.17 | -0.37 | -1.80 | 20.58 | 20.635 | 20.045 | 3312780 |
| 1716417000 | 20.54 | -0.04 | -0.19 | 20.52 | 20.71 | 20.425 | 2161787 |
| 1716330600 | 20.58 | -0.37 | -1.77 | 20.86 | 20.88 | 20.55 | 2651559 |
| 1716244200 | 20.95 | -0.04 | -0.19 | 20.98 | 21.03 | 20.9 | 1152548 |
| 1715985000 | 20.99 | 0.02 | 0.10 | 20.98 | 21.16 | 20.965 | 1314755 |
| 1715898600 | 20.97 | -0.1 | -0.47 | 21.03 | 21.17 | 20.925 | 1257608 |
| 1715812200 | 21.07 | -0.11 | -0.52 | 21.3 | 21.38 | 21.03 | 1426866 |
| 1715725800 | 21.18 | 0.23 | 1.10 | 21.02 | 21.23 | 21.02 | 1509235 |
| 1715639400 | 20.95 | 0.32 | 1.55 | 20.73 | 21.11 | 20.73 | 3660415 |
| 1715380200 | 20.63 | -0.01 | -0.05 | 20.75 | 20.8 | 20.56 | 1354863 |
| 1715293800 | 20.64 | 0.1 | 0.49 | 20.48 | 20.6695 | 20.42 | 1327454 |
| 1715207400 | 20.54 | -0.08 | -0.39 | 20.45 | 20.6458 | 20.4 | 1797434 |
| 1715121000 | 20.62 | -0.38 | -1.81 | 20.85 | 20.86 | 20.61 | 2252293 |
| 1715034600 | 21 | 0.55 | 2.69 | 20.53 | 21 | 20.51 | 2923453 |
| 1714775400 | 20.45 | -0.01 | -0.05 | 20.6 | 20.66 | 20.35 | 2397826 |
| 1714689000 | 20.46 | 0.38 | 1.89 | 20.3 | 20.46 | 20.15 | 1625481 |
| 1714602600 | 20.08 | -0.02 | -0.10 | 20.11 | 20.335 | 19.87 | 3063943 |
| 1714516200 | 20.1 | -0.46 | -2.24 | 20.34 | 20.46 | 20.1 | 1849684 |
| 1714429800 | 20.56 | 0.09 | 0.44 | 20.43 | 20.58 | 20.385 | 2105290 |
| 1714170600 | 20.47 | -0.01 | -0.05 | 20.45 | 20.62 | 20.3102 | 2008707 |
| 1714084200 | 20.48 | 0.05 | 0.24 | 20.11 | 20.53 | 19.885 | 2542554 |
| 1713997800 | 20.43 | -0.4 | -1.92 | 20.75 | 20.8 | 20.3687 | 3425255 |
| 1713911400 | 20.83 | -0.15 | -0.71 | 20.59 | 20.995 | 20.551 | 2853987 |
| 1713825000 | 20.98 | 0.52 | 2.54 | 20.55 | 21.03 | 20.54 | 3713613 |
| 1713565800 | 20.46 | 0.05 | 0.24 | 20.3 | 20.64 | 20.3 | 3163656 |
| 1713479400 | 20.41 | 0.28 | 1.39 | 20.28 | 20.69 | 20.27 | 4652709 |
| 1713393000 | 20.13 | 0.76 | 3.92 | 19.71 | 20.17 | 19.71 | 4820441 |
| 1713306600 | 19.37 | -0.01 | -0.05 | 19.28 | 19.455 | 19.05 | 4268743 |
| 1713220200 | 19.38 | -0.16 | -0.82 | 19.71 | 19.865 | 19.32 | 3469351 |
| 1712961000 | 19.54 | -0.6 | -2.98 | 19.8 | 19.85 | 19.52 | 3278161 |
| 1712874600 | 20.14 | 0.23 | 1.16 | 19.94 | 20.19 | 19.79 | 1655002 |
| 1712788200 | 19.91 | -0.52 | -2.55 | 20.44 | 20.605 | 19.8096 | 5638207 |
| 1712701800 | 20.43 | 0.1 | 0.49 | 20.37 | 20.49 | 20.21 | 2590854 |
| 1712615400 | 20.33 | 0.21 | 1.04 | 20.18 | 20.4665 | 20.18 | 1886299 |
| 1712356200 | 20.12 | 0.15 | 0.75 | 20.02 | 20.215 | 19.93 | 2111474 |
| 1712269800 | 19.97 | -0.27 | -1.33 | 20.37 | 20.655 | 19.9401 | 5032732 |
| 1712183400 | 20.24 | -0.11 | -0.54 | 20.26 | 20.45 | 20.19 | 3787030 |
| 1712097000 | 20.35 | -0.5 | -2.40 | 20.53 | 20.55 | 20.2501 | 2704039 |
| 1712010600 | 20.85 | -0.16 | -0.76 | 21.06 | 21.22 | 20.84 | 2895206 |
| 1711665000 | 21.01 | 0.06 | 0.29 | 20.94 | 21.16 | 20.895 | 2030959 |
| 1711578600 | 20.95 | 0.5 | 2.44 | 20.53 | 20.97 | 20.53 | 2849876 |
| 1711492200 | 20.45 | 0.08 | 0.39 | 20.4 | 20.5781 | 20.4 | 1733908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
