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 | -0.76 | -3.6803874092 | 20.65 | 20.995 | 19.7275 | 72931 | 20.54883918 | SP |
| 4 | -0.15 | -0.748502994012 | 20.04 | 20.995 | 19.53 | 62763 | 20.44338573 | SP |
| 12 | -2.24 | -10.1220063263 | 22.13 | 23.81 | 19.46 | 52481 | 21.09559558 | SP |
| 26 | -4.76 | -19.3103448276 | 24.65 | 26.62 | 19.46 | 42003 | 21.98200103 | SP |
| 52 | -4.76 | -19.3103448276 | 24.65 | 26.62 | 19.46 | 42003 | 21.98200103 | SP |
| 156 | -4.76 | -19.3103448276 | 24.65 | 26.62 | 19.46 | 42003 | 21.98200103 | SP |
| 260 | -4.76 | -19.3103448276 | 24.65 | 26.62 | 19.46 | 42003 | 21.98200103 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 19.89 | 0.09 | 0.45 | 19.77 | 20.03 | 19.77 | 5773 |
| 1731022500 | 19.8 | -0.7 | -3.41 | 20.33 | 20.33 | 19.7275 | 25080 |
| 1730936100 | 20.5 | 0.01 | 0.05 | 20.9506 | 21.1196 | 20.5 | 127423 |
| 1730849700 | 20.49 | -0.44 | -2.10 | 20.5264 | 20.66 | 20.47 | 47036 |
| 1730763300 | 20.93 | 0.23 | 1.11 | 20.77 | 20.995 | 20.66 | 19903 |
| 1730500500 | 20.7 | 0.03 | 0.15 | 20.65 | 20.815 | 20.47 | 108556 |
| 1730414100 | 20.67 | 0.83 | 4.18 | 20.08 | 20.79 | 19.9101 | 476390 |
| 1730327700 | 19.84 | 0.06 | 0.30 | 19.74 | 19.89 | 19.565 | 171217 |
| 1730241300 | 19.78 | -0.52 | -2.56 | 20.38 | 20.38 | 19.78 | 22834 |
| 1730154900 | 20.3 | -0.17 | -0.83 | 20.18 | 20.44 | 20.18 | 38179 |
| 1729895700 | 20.47 | -0.22 | -1.06 | 20.44 | 20.492961 | 20.23 | 11859 |
| 1729809300 | 20.69 | -0.14 | -0.67 | 20.67 | 20.86 | 20.66 | 19314 |
| 1729722900 | 20.83 | 0.65 | 3.22 | 20.23 | 20.8697 | 20.23 | 12644 |
| 1729636500 | 20.18 | -0.26 | -1.27 | 20.44 | 20.44 | 20.18 | 7610 |
| 1729550100 | 20.44 | 0.08 | 0.39 | 20.41 | 20.61 | 20.385 | 16735 |
| 1729290900 | 20.36 | 0.01 | 0.05 | 20.23 | 20.37 | 20.12 | 18437 |
| 1729204500 | 20.35 | -0.01 | -0.05 | 20.13 | 20.35 | 20.11 | 13412 |
| 1729118100 | 20.36 | 0.31 | 1.55 | 20.17 | 20.43 | 20.17 | 23218 |
| 1729031700 | 20.05 | 0.2 | 1.01 | 19.87 | 20.17 | 19.87 | 19688 |
| 1728945300 | 19.85 | -0.04 | -0.20 | 19.76 | 19.85 | 19.5602 | 16597 |
| 1728686100 | 19.89 | -0.2 | -1.00 | 20.04 | 20.1 | 19.84 | 16085 |
| 1728599700 | 20.09 | 0.24 | 1.21 | 19.94 | 20.09 | 19.88 | 13094 |
| 1728513300 | 19.85 | 0.07 | 0.35 | 19.74 | 20.14 | 19.74 | 32619 |
| 1728426900 | 19.78 | -0.25 | -1.25 | 19.89 | 19.95 | 19.74 | 29769 |
| 1728340500 | 20.03 | 0.34 | 1.73 | 19.54 | 20.06 | 19.539 | 55571 |
| 1728081300 | 19.69 | -0.41 | -2.04 | 20.019 | 20.07 | 19.641 | 61426 |
| 1727994900 | 20.1 | -0.38 | -1.86 | 20.51 | 20.51 | 20.1 | 74424 |
| 1727908500 | 20.48 | 0.16 | 0.79 | 20.46 | 20.559 | 20.379 | 25665 |
| 1727822100 | 20.32 | -0.13 | -0.64 | 20.27 | 20.549 | 20.11 | 110539 |
| 1727735520 | 20.45 | -0.21 | -1.02 | 20.66 | 20.719 | 20.4 | 49742 |
| 1727476500 | 20.66 | 0.03 | 0.15 | 20.57 | 20.72 | 20.565 | 20795 |
| 1727390100 | 20.63 | 0.05 | 0.24 | 20.32 | 20.7999 | 20.31 | 56148 |
| 1727303700 | 20.58 | -0.21 | -1.01 | 20.75 | 20.75 | 20.27 | 95088 |
| 1727217300 | 20.79 | -0.14 | -0.67 | 20.64 | 21.08 | 20.64 | 36430 |
| 1727130900 | 20.93 | -0.07 | -0.33 | 20.73 | 20.975 | 20.5712 | 43197 |
| 1726871700 | 21 | -0.08 | -0.38 | 21.08 | 21.2 | 20.92 | 27994 |
| 1726785300 | 21.08 | -0.89 | -4.05 | 21.52 | 21.58 | 21.02 | 94324 |
| 1726698900 | 21.97 | -0.06 | -0.27 | 22 | 22.0853 | 21.71 | 19899 |
| 1726612500 | 22.03 | -0.09 | -0.41 | 21.98 | 22.19 | 21.78 | 78379 |
| 1726526100 | 22.12 | -0.41 | -1.82 | 22.76 | 22.76 | 22.12 | 11193 |
| 1726266900 | 22.53 | 0.06 | 0.26 | 22.55 | 22.63 | 22.42 | 8289 |
| 1726180500 | 22.4717 | -0.6 | -2.59 | 22.78 | 22.821 | 22.44 | 28326 |
| 1726094100 | 23.07 | -0.32 | -1.37 | 23.31 | 23.81 | 23.05 | 37017 |
| 1726007700 | 23.39 | 0 | 0.00 | 23.28 | 23.6 | 23.03 | 18927 |
| 1725921300 | 23.3895 | -0.2 | -0.86 | 23.36 | 23.4596 | 23.1 | 13380 |
| 1725662100 | 23.5913 | 0.71 | 3.09 | 22.619 | 23.6797 | 22.59 | 48714 |
| 1725575700 | 22.8844 | -0.13 | -0.55 | 22.81 | 22.96 | 22.68 | 57142 |
| 1725489300 | 23.0108 | -0.04 | -0.17 | 23.36 | 23.36 | 22.881 | 39212 |
| 1725402900 | 23.05 | 0.42 | 1.85 | 22.53 | 23.1599 | 22.5 | 35010 |
| 1725057300 | 22.6309 | -0.15 | -0.65 | 22.625 | 22.8661 | 22.56 | 48707 |
| 1724970900 | 22.78 | -0.03 | -0.13 | 22.68 | 22.82 | 22.371 | 45014 |
| 1724884500 | 22.81 | 0.09 | 0.41 | 22.76 | 22.939 | 22.6301 | 33603 |
| 1724798100 | 22.7175 | 0.06 | 0.28 | 22.74 | 22.814 | 22.531 | 30399 |
| 1724711700 | 22.6539 | 0.32 | 1.45 | 22.32 | 22.88 | 22.32 | 50358 |
| 1724452500 | 22.3295 | 0.17 | 0.77 | 21.9 | 22.3595 | 21.86 | 35317 |
| 1724366100 | 22.1598 | 0.16 | 0.73 | 21.92 | 22.24 | 21.66 | 43916 |
| 1724279700 | 22 | -0.35 | -1.58 | 22.35 | 22.35 | 21.849 | 116434 |
| 1724193300 | 22.3541 | 0.11 | 0.48 | 22.3 | 22.37 | 22.18 | 21616 |
| 1724106900 | 22.2472 | -0.06 | -0.28 | 22.36 | 22.5099 | 22.19 | 45347 |
| 1723847700 | 22.3101 | 0.4 | 1.82 | 22.131 | 22.329 | 22.1 | 30073 |
| 1723761300 | 21.9107 | -0.41 | -1.84 | 22.12 | 22.29 | 21.8003 | 51062 |
| 1723674900 | 22.3218 | 0.06 | 0.29 | 22.26 | 22.41 | 22.04 | 70281 |
| 1723588500 | 22.257 | -0.57 | -2.48 | 22.39 | 22.56 | 22.14 | 25031 |
| 1723502100 | 22.8227 | 0.11 | 0.49 | 22.74 | 23.11 | 22.74 | 47709 |
| 1723242900 | 22.7113 | -0.34 | -1.47 | 23.2 | 23.2 | 22.705 | 34280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
