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 | -0.21 | -1.11228813559 | 18.88 | 19.37 | 18.64 | 23968 | 19.08002556 | SP |
| 4 | -1.14 | -5.75466935891 | 19.81 | 20.086 | 18.62 | 27113 | 19.32390565 | SP |
| 12 | -0.59 | -3.06334371755 | 19.26 | 20.086 | 18.5016 | 22807 | 19.3151566 | SP |
| 26 | -1.92 | -9.32491500729 | 20.59 | 20.71 | 17.26 | 25146 | 19.15402571 | SP |
| 52 | -1.32 | -6.60330165083 | 19.99 | 20.71 | 17.26 | 24913 | 19.22901894 | SP |
| 156 | -1.32 | -6.60330165083 | 19.99 | 20.71 | 17.26 | 24913 | 19.22901894 | SP |
| 260 | -1.32 | -6.60330165083 | 19.99 | 20.71 | 17.26 | 24913 | 19.22901894 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 18.67 | -0.27 | -1.43 | 18.76 | 18.78 | 18.55 | 47843 |
| 1736379300 | 18.94 | 0.01 | 0.05 | 18.93 | 18.95 | 18.8 | 12709 |
| 1736292900 | 18.93 | -0.28 | -1.46 | 19.3 | 19.3 | 18.86 | 15285 |
| 1736206500 | 19.21 | 0.13 | 0.68 | 19.19 | 19.37 | 19.17 | 31342 |
| 1735947300 | 19.08 | 0.35 | 1.87 | 18.88 | 19.0894 | 18.8799 | 36534 |
| 1735860900 | 18.73 | -0.08 | -0.43 | 18.9 | 18.9528 | 18.62 | 46283 |
| 1735688100 | 18.81 | -0.44 | -2.29 | 19.02 | 19.02 | 18.78 | 22425 |
| 1735601700 | 19.25 | -0.28 | -1.43 | 19.28 | 19.41 | 19.15 | 48767 |
| 1735342500 | 19.53 | -0.24 | -1.21 | 19.66 | 19.66 | 19.34 | 25610 |
| 1735256100 | 19.77 | -0.01 | -0.05 | 19.73 | 19.79 | 19.67 | 35226 |
| 1735077840 | 19.78 | 0.25 | 1.28 | 19.53 | 19.78 | 19.53 | 21446 |
| 1734996900 | 19.53 | 0.17 | 0.88 | 19.42 | 19.53 | 19.37 | 10664 |
| 1734737700 | 19.36 | 0.14 | 0.73 | 19.03 | 19.58 | 19.01 | 39526 |
| 1734651300 | 19.22 | -0.09 | -0.47 | 19.45 | 19.45 | 19.2 | 39497 |
| 1734564900 | 19.3115 | -0.68 | -3.39 | 19.97 | 20.01 | 19.2446 | 21443 |
| 1734478500 | 19.99 | -0.07 | -0.35 | 19.99 | 20.01 | 19.93 | 25889 |
| 1734392100 | 20.06 | 0.29 | 1.47 | 19.87 | 20.086 | 19.86 | 21082 |
| 1734132900 | 19.77 | 0.1 | 0.51 | 19.81 | 19.87 | 19.69 | 7187 |
| 1734046500 | 19.67 | -0.1 | -0.51 | 19.72 | 19.74 | 19.65 | 14684 |
| 1733960100 | 19.77 | 0.33 | 1.70 | 19.6 | 19.77 | 19.6 | 30172 |
| 1733873700 | 19.44 | -0.05 | -0.26 | 19.54 | 19.59 | 19.41 | 22529 |
| 1733787300 | 19.49 | -0.16 | -0.81 | 19.84 | 19.85 | 19.4401 | 32542 |
| 1733528100 | 19.65 | 0.16 | 0.82 | 19.5 | 19.65 | 19.48 | 18519 |
| 1733441700 | 19.49 | 0.01 | 0.05 | 19.48 | 19.53 | 19.4575 | 17290 |
| 1733355300 | 19.48 | 0.2 | 1.04 | 19.37 | 19.51 | 19.36 | 37226 |
| 1733268900 | 19.28 | -0.01 | -0.05 | 19.24 | 19.31 | 19.2187 | 20973 |
| 1733182500 | 19.29 | -0.15 | -0.77 | 19.75 | 19.75 | 19.1092 | 41058 |
| 1732917840 | 19.44 | 0.18 | 0.91 | 19.68 | 19.68 | 19.2635 | 16719 |
| 1732750500 | 19.2643 | -0.16 | -0.80 | 19.6 | 19.6 | 19.15 | 11127 |
| 1732664100 | 19.42 | 0.11 | 0.57 | 19.4 | 19.42 | 19.33 | 19667 |
| 1732577700 | 19.31 | -0.02 | -0.10 | 19.42 | 19.475 | 19.28 | 13426 |
| 1732318500 | 19.33 | 0.04 | 0.18 | 19.3 | 19.33 | 19.26 | 14631 |
| 1732232100 | 19.2944 | 0.07 | 0.39 | 19.32 | 19.3499 | 19.08 | 12650 |
| 1732145700 | 19.2199 | -0.04 | -0.21 | 19.26 | 19.26 | 19.03 | 56760 |
| 1732059300 | 19.26 | 0.13 | 0.70 | 19.29 | 19.29 | 19.06 | 7537 |
| 1731972900 | 19.1254 | 0.13 | 0.66 | 19.05 | 19.22 | 19.02 | 10028 |
| 1731713700 | 19 | -0.48 | -2.46 | 19.24 | 19.26 | 18.93 | 29527 |
| 1731627300 | 19.48 | -0.08 | -0.41 | 19.6 | 19.6 | 19.445 | 7912 |
| 1731540900 | 19.56 | -0.04 | -0.20 | 19.59 | 19.6366 | 19.5 | 10323 |
| 1731454500 | 19.6 | 0.01 | 0.07 | 19.62 | 19.62 | 19.47 | 20542 |
| 1731368100 | 19.5871 | 0.02 | 0.09 | 19.62 | 19.62 | 19.5001 | 12203 |
| 1731108900 | 19.57 | -0.03 | -0.15 | 19.53 | 19.62 | 19.53 | 45385 |
| 1731022500 | 19.6 | 0.33 | 1.71 | 19.35 | 19.6 | 19.31 | 30999 |
| 1730936100 | 19.27 | 0.5 | 2.66 | 19.03 | 19.3195 | 19.03 | 44895 |
| 1730849700 | 18.77 | 0.18 | 0.97 | 18.63 | 18.84 | 18.63 | 28254 |
| 1730763300 | 18.59 | -0.05 | -0.27 | 18.59 | 18.65 | 18.5016 | 16842 |
| 1730500500 | 18.64 | -0.2 | -1.06 | 19.02 | 19.02 | 18.6 | 18564 |
| 1730414100 | 18.84 | -0.45 | -2.31 | 19.17 | 19.17 | 18.84 | 32659 |
| 1730327700 | 19.2851 | -0.15 | -0.80 | 19.41 | 19.41 | 19.2628 | 6868 |
| 1730241300 | 19.44 | 0.19 | 0.99 | 19.23 | 19.47 | 19.23 | 16491 |
| 1730154900 | 19.25 | 0 | 0.00 | 19.36 | 19.36 | 19.24 | 19363 |
| 1729895700 | 19.25 | 0.09 | 0.47 | 19.25 | 19.41 | 19.21 | 17215 |
| 1729809300 | 19.16 | 0.14 | 0.74 | 19.47 | 19.47 | 19 | 8121 |
| 1729722900 | 19.02 | -0.28 | -1.45 | 19.26 | 19.26 | 18.89 | 12856 |
| 1729636500 | 19.3 | 0.04 | 0.21 | 19.2 | 19.3 | 19.2 | 14841 |
| 1729550100 | 19.26 | -0.01 | -0.05 | 19.17 | 19.3 | 19.16 | 11409 |
| 1729290900 | 19.27 | 0.16 | 0.84 | 19.26 | 19.27 | 19.21 | 21633 |
| 1729204500 | 19.11 | -0.04 | -0.21 | 19.33 | 19.33 | 19.11 | 21948 |
| 1729118100 | 19.15 | 0.02 | 0.10 | 19.15 | 19.15 | 19.022 | 9205 |
| 1729031700 | 19.13 | -0.21 | -1.09 | 19.34 | 19.39 | 19.05 | 32340 |
| 1728945300 | 19.34 | 0.11 | 0.57 | 19.3 | 19.41 | 19.28 | 79293 |
| 1728686100 | 19.23 | 0.04 | 0.21 | 19.16 | 19.2515 | 19.14 | 20774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
