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 | -0.01 | -0.0518134715026 | 19.3 | 19.5 | 19.05 | 83521 | 19.24818252 | SP |
| 4 | -0.16 | -0.822622107969 | 19.45 | 19.82 | 18.64 | 93798 | 19.31786159 | SP |
| 12 | -3.75 | -16.2760416667 | 23.04 | 23.2812 | 18.2 | 113289 | 20.30147841 | SP |
| 26 | -2.09 | -9.77549111319 | 21.38 | 24.49 | 18.2 | 90606 | 21.3013008 | SP |
| 52 | -0.98 | -4.83473112975 | 20.27 | 24.49 | 17.7701 | 62947 | 20.99972936 | SP |
| 156 | -0.98 | -4.83473112975 | 20.27 | 24.49 | 17.7701 | 62947 | 20.99972936 | SP |
| 260 | -0.98 | -4.83473112975 | 20.27 | 24.49 | 17.7701 | 62947 | 20.99972936 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 19.33 | 0.15 | 0.78 | 19.3 | 19.33 | 19.12 | 63593 |
| 1718749800 | 19.18 | -0.11 | -0.57 | 19.4 | 19.4 | 19.0805 | 114261 |
| 1718663400 | 19.29 | -0.01 | -0.05 | 19.27 | 19.5 | 19.06 | 80123 |
| 1718404200 | 19.3 | 0.04 | 0.21 | 19.16 | 19.3331 | 19.05 | 69729 |
| 1718317800 | 19.26 | -0.06 | -0.31 | 19.3 | 19.35 | 19.1584 | 70260 |
| 1718231400 | 19.32 | 0.08 | 0.42 | 19.31 | 19.39 | 19.2101 | 137287 |
| 1718145000 | 19.24 | 0.19 | 1.00 | 18.99 | 19.25 | 18.99 | 84081 |
| 1718058600 | 19.05 | 0.25 | 1.33 | 18.8 | 19.09 | 18.78 | 112661 |
| 1717799400 | 18.8 | -0.13 | -0.69 | 18.9 | 18.97 | 18.72 | 103037 |
| 1717713000 | 18.93 | -0.67 | -3.42 | 18.91 | 19 | 18.8231 | 120377 |
| 1717626600 | 19.6 | -0.05 | -0.25 | 19.64 | 19.79 | 19.6 | 187109 |
| 1717540200 | 19.65 | 0.15 | 0.77 | 19.57 | 19.65 | 19.46 | 80642 |
| 1717453800 | 19.5 | 0.14 | 0.72 | 19.47 | 19.5199 | 19.317 | 97406 |
| 1717194600 | 19.36 | 0.01 | 0.05 | 19.32 | 19.41 | 18.9 | 106532 |
| 1717108200 | 19.35 | -0.35 | -1.78 | 19.55 | 19.57 | 19.33 | 88847 |
| 1717021800 | 19.7 | -0.12 | -0.61 | 19.78 | 19.8 | 19.65 | 48633 |
| 1716935400 | 19.82 | 0.09 | 0.46 | 19.8 | 19.82 | 19.65 | 36350 |
| 1716589800 | 19.73 | 0.54 | 2.81 | 19.29 | 19.7822 | 19.26 | 74927 |
| 1716503400 | 19.19 | -0.05 | -0.26 | 19.45 | 19.49 | 19.05 | 59756 |
| 1716417000 | 19.24 | 0.09 | 0.47 | 19.3 | 19.48 | 19.24 | 92422 |
| 1716330600 | 19.15 | -0.19 | -0.98 | 19.29 | 19.3532 | 19.051 | 93421 |
| 1716244200 | 19.34 | -0.16 | -0.82 | 19.48 | 19.48 | 19.25 | 186415 |
| 1715985000 | 19.5 | 0.05 | 0.26 | 19.46 | 19.5 | 19.2 | 63102 |
| 1715898600 | 19.45 | -0.24 | -1.22 | 19.67 | 19.67 | 19.4 | 101720 |
| 1715812200 | 19.69 | 0.37 | 1.92 | 19.47 | 19.69 | 19.33 | 89505 |
| 1715725800 | 19.32 | 0.19 | 0.99 | 19.15 | 19.32 | 18.84 | 77326 |
| 1715639400 | 19.13 | -0.26 | -1.34 | 19.42 | 19.42 | 19 | 93128 |
| 1715380200 | 19.39 | 0.01 | 0.05 | 19.45 | 19.45 | 19.35 | 86504 |
| 1715293800 | 19.38 | 0.06 | 0.31 | 19.37 | 19.4 | 19.3 | 86555 |
| 1715207400 | 19.32 | 0.02 | 0.10 | 19.15 | 19.38 | 19.15 | 115516 |
| 1715121000 | 19.3 | 0.02 | 0.10 | 19.29 | 19.355 | 19.1629 | 81733 |
| 1715034600 | 19.28 | -0.56 | -2.82 | 19.14 | 19.28 | 18.99 | 126989 |
| 1714775400 | 19.84 | 0.3 | 1.54 | 19.74 | 19.85 | 19.5987 | 170852 |
| 1714689000 | 19.54 | 0.04 | 0.21 | 19.49 | 19.58 | 19.23 | 90773 |
| 1714602600 | 19.5 | 0.47 | 2.47 | 19.01 | 19.6199 | 19 | 118011 |
| 1714516200 | 19.03 | -0.07 | -0.37 | 19.19 | 19.37 | 19.03 | 134714 |
| 1714429800 | 19.1 | -0.24 | -1.24 | 19.35 | 19.38 | 18.9742 | 117830 |
| 1714170600 | 19.34 | -0.06 | -0.31 | 19.2 | 19.41 | 19.0119 | 177155 |
| 1714084200 | 19.4 | -2.1 | -9.77 | 18.35 | 19.4984 | 18.2 | 348751 |
| 1713997800 | 21.5 | -0.15 | -0.69 | 22.01 | 22.01 | 21.17 | 185882 |
| 1713911400 | 21.65 | 0.69 | 3.29 | 21.34 | 21.6754 | 21.32 | 64361 |
| 1713825000 | 20.96 | -0.02 | -0.10 | 21.24 | 21.315 | 20.72 | 89191 |
| 1713565800 | 20.98 | -0.66 | -3.05 | 21.81 | 21.81 | 20.75 | 264413 |
| 1713479400 | 21.64 | 0.34 | 1.60 | 21.05 | 22.07 | 21.05 | 58865 |
| 1713393000 | 21.3 | -0.24 | -1.11 | 21.71 | 21.7188 | 21 | 72632 |
| 1713306600 | 21.54 | -0.02 | -0.09 | 21.37 | 21.75 | 21.37 | 39335 |
| 1713220200 | 21.56 | -0.47 | -2.13 | 22.25 | 22.25 | 21.46 | 123241 |
| 1712961000 | 22.03 | -0.38 | -1.70 | 22.34 | 22.34 | 21.82 | 107081 |
| 1712874600 | 22.41 | 0.16 | 0.72 | 22.39 | 22.43 | 22.12 | 64072 |
| 1712788200 | 22.25 | 0.09 | 0.41 | 21.85 | 22.2999 | 21.85 | 85118 |
| 1712701800 | 22.16 | -0.07 | -0.31 | 22.16 | 22.3361 | 21.7 | 128529 |
| 1712615400 | 22.23 | -0.06 | -0.27 | 22.39 | 22.4393 | 22.15 | 104903 |
| 1712356200 | 22.29 | 0.17 | 0.77 | 22.25 | 22.29 | 22 | 82049 |
| 1712269800 | 22.12 | -1.08 | -4.66 | 22.35 | 22.35 | 22.08 | 210413 |
| 1712183400 | 23.2 | 0.16 | 0.69 | 23.19 | 23.2812 | 23.09 | 255860 |
| 1712097000 | 23.04 | 0.09 | 0.39 | 22.75 | 23.04 | 22.64 | 63484 |
| 1712010600 | 22.95 | 0.27 | 1.19 | 22.76 | 22.95 | 22.5 | 90343 |
| 1711665000 | 22.68 | -0.27 | -1.18 | 23.04 | 23.065 | 22.5598 | 133179 |
| 1711578600 | 22.95 | -0.06 | -0.26 | 23.28 | 23.28 | 22.68 | 65260 |
| 1711492200 | 23.01 | -0.4 | -1.71 | 23.49 | 23.56 | 23.01 | 58172 |
| 1711405800 | 23.41 | 0.05 | 0.21 | 23.39 | 23.4485 | 23.2 | 74509 |
| 1711146600 | 23.36 | 0.02 | 0.09 | 23.44 | 23.44 | 23.2755 | 56774 |
| 1711060200 | 23.34 | 0.06 | 0.26 | 23.49 | 23.49 | 23.18 | 105167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
