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 | -0.0901 | -0.443185227815 | 20.3301 | 21.11 | 20.135 | 9059 | 20.58795094 | SP |
| 4 | -0.62 | -2.97219558965 | 20.86 | 21.22 | 19.6501 | 8963 | 20.68825063 | SP |
| 12 | 1.53 | 8.17744521646 | 18.71 | 24.12 | 17.17 | 9256 | 20.86490838 | SP |
| 26 | 0.01 | 0.0494315373208 | 20.23 | 24.12 | 17.17 | 5705 | 20.78222495 | SP |
| 52 | 2.19 | 12.1329639889 | 18.05 | 24.12 | 16.82 | 4754 | 20.09992521 | SP |
| 156 | -6.68 | -24.8142644874 | 26.92 | 28.7 | 16.82 | 3203 | 21.32372917 | SP |
| 260 | -5.73 | -22.0639199076 | 25.97 | 33.62 | 16.82 | 6779 | 24.52102977 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022500 | 21.01 | 0.54 | 2.64 | 20.87 | 21.11 | 20.82 | 4575 |
| 1730936100 | 20.47 | -0.24 | -1.16 | 20.33 | 20.47 | 20.32 | 6525 |
| 1730849700 | 20.71 | 0.17 | 0.83 | 20.92 | 20.93 | 20.6151 | 7355 |
| 1730763300 | 20.54 | 0.21 | 1.03 | 20.53 | 20.64 | 20.36 | 26487 |
| 1730500500 | 20.33 | -0.14 | -0.68 | 20.49 | 20.49 | 20.33 | 1383 |
| 1730414100 | 20.47 | 0.15 | 0.74 | 20.28 | 20.47 | 20.189 | 6438 |
| 1730327700 | 20.32 | -0.2 | -0.97 | 20.3 | 20.42 | 20.22 | 3513 |
| 1730241300 | 20.52 | -0.54 | -2.56 | 20.775 | 20.775 | 20.5 | 8023 |
| 1730154900 | 21.06 | 0.47 | 2.28 | 20.7 | 21.06 | 20.7 | 5320 |
| 1729895700 | 20.59 | -0.15 | -0.72 | 20.74 | 20.75 | 20.59 | 1882 |
| 1729809300 | 20.7388 | 0.13 | 0.62 | 20.63 | 20.7388 | 20.63 | 1343 |
| 1729722900 | 20.61 | -0.12 | -0.58 | 20.68 | 20.89 | 20.51 | 7510 |
| 1729636500 | 20.73 | 0.3 | 1.47 | 20.54 | 20.73 | 20.5201 | 1728 |
| 1729550100 | 20.43 | -0.02 | -0.10 | 20.45 | 20.45 | 20.22 | 3942 |
| 1729290900 | 20.45 | 0.59 | 2.97 | 20.57 | 20.68 | 20.44 | 10060 |
| 1729204500 | 19.86 | -0.74 | -3.59 | 19.93 | 19.96 | 19.6501 | 3446 |
| 1729118100 | 20.6 | 0.59 | 2.95 | 20.3 | 20.7 | 20.3 | 16793 |
| 1729031700 | 20.01 | -1 | -4.75 | 20.51 | 20.62 | 20.01 | 5597 |
| 1728945300 | 21.0089 | -0.01 | -0.03 | 20.92 | 21.22 | 20.73 | 49456 |
| 1728686100 | 21.016 | -0.1 | -0.49 | 20.86 | 21.05 | 20.82 | 8957 |
| 1728599700 | 21.12 | 0.59 | 2.88 | 20.97 | 21.12 | 20.8937 | 3539 |
| 1728513300 | 20.5297 | -0.69 | -3.25 | 20.15 | 20.76 | 20.015 | 4648 |
| 1728426900 | 21.22 | -2.89 | -11.99 | 21.21 | 21.415 | 20.58 | 29705 |
| 1728340500 | 24.11 | 1.5 | 6.63 | 23.34 | 24.12 | 23.34 | 12643 |
| 1728081300 | 22.61 | 1.1 | 5.11 | 22.39 | 22.61 | 22.31 | 7230 |
| 1727994900 | 21.51 | -1.07 | -4.74 | 21.41 | 21.86 | 21.41 | 14070 |
| 1727908500 | 22.58 | 1.17 | 5.46 | 22.35 | 22.77 | 22 | 35209 |
| 1727822100 | 21.41 | 0.4 | 1.90 | 21.15 | 21.62 | 20.95 | 27565 |
| 1727735700 | 21.01 | 0.23 | 1.08 | 21.36 | 21.36 | 20.88 | 51500 |
| 1727476500 | 20.785 | 0.25 | 1.24 | 20.7 | 21.04 | 20.65 | 35815 |
| 1727390100 | 20.53 | 1.02 | 5.23 | 20.47 | 20.6899 | 20.09 | 131832 |
| 1727303700 | 19.51 | -0.51 | -2.54 | 19.59 | 19.68 | 19.51 | 1349 |
| 1727217300 | 20.0188 | 1.26 | 6.71 | 19.72 | 20.0188 | 19.615 | 2854 |
| 1727130900 | 18.76 | 0.35 | 1.90 | 18.66 | 18.815 | 18.58 | 834 |
| 1726871700 | 18.41 | 0.1 | 0.55 | 18.41 | 18.41 | 18.41 | 44 |
| 1726785300 | 18.31 | 0.7 | 3.99 | 18.2 | 18.31 | 18.2 | 13 |
| 1726698900 | 17.6077 | -0.07 | -0.38 | 17.75 | 17.75 | 17.6077 | 30 |
| 1726612500 | 17.675 | 0.01 | 0.07 | 17.78 | 17.78 | 17.55 | 2564 |
| 1726526100 | 17.6621 | 0.02 | 0.13 | 17.72 | 17.72 | 17.645 | 176 |
| 1726266900 | 17.64 | 0.16 | 0.94 | 17.62 | 17.64 | 17.56 | 254 |
| 1726180500 | 17.475 | 0.21 | 1.23 | 17.45 | 17.5 | 17.45 | 1115 |
| 1726094100 | 17.263 | -0.04 | -0.21 | 17.3 | 17.3 | 17.17 | 929 |
| 1726007700 | 17.3 | -0.28 | -1.59 | 17.46 | 17.5499 | 17.28 | 5318 |
| 1725921300 | 17.58 | -0.47 | -2.60 | 17.62 | 17.62 | 17.51 | 1428 |
| 1725662100 | 18.05 | -0.2 | -1.07 | 18.05 | 18.22 | 17.99 | 1628 |
| 1725575700 | 18.245 | 0.04 | 0.19 | 18.245 | 18.245 | 18.245 | 3 |
| 1725489300 | 18.21 | -0.09 | -0.49 | 18.23 | 18.4 | 18.21 | 2274 |
| 1725402900 | 18.3 | -0.23 | -1.24 | 18.34 | 18.39 | 18.285 | 3081 |
| 1725057300 | 18.53 | 0.09 | 0.49 | 18.53 | 18.53 | 18.53 | 0 |
| 1724970900 | 18.44 | -0.18 | -0.97 | 18.58 | 18.58 | 18.44 | 73 |
| 1724884500 | 18.62 | -0.18 | -0.93 | 18.72 | 18.72 | 18.62 | 54 |
| 1724798100 | 18.795 | 0.11 | 0.56 | 18.795 | 18.795 | 18.795 | 10 |
| 1724711700 | 18.69 | 0.02 | 0.11 | 18.6 | 18.69 | 18.6 | 202 |
| 1724452500 | 18.67 | -0.05 | -0.27 | 18.69 | 18.71 | 18.6016 | 633 |
| 1724366100 | 18.72 | -0.04 | -0.19 | 18.82 | 18.82 | 18.66 | 255 |
| 1724279700 | 18.755 | 0.25 | 1.38 | 18.81 | 18.81 | 18.755 | 221 |
| 1724193300 | 18.5 | -0.38 | -2.01 | 18.7 | 18.7 | 18.5 | 107 |
| 1724106900 | 18.88 | 0.24 | 1.29 | 18.74 | 18.88 | 18.74 | 115 |
| 1723847700 | 18.64 | -0.1 | -0.53 | 18.74 | 18.74 | 18.64 | 3 |
| 1723761300 | 18.74 | 0.38 | 2.10 | 18.55 | 18.74 | 18.55 | 435 |
| 1723674900 | 18.355 | -0.35 | -1.87 | 18.54 | 18.54 | 18.355 | 42 |
| 1723588500 | 18.705 | 0.07 | 0.40 | 18.705 | 18.705 | 18.705 | 99 |
| 1723502100 | 18.63 | 0.2 | 1.11 | 18.56 | 18.63 | 18.55 | 2060 |
| 1723242900 | 18.425 | -0.08 | -0.41 | 18.4 | 18.425 | 18.3301 | 2140 |
| 1723156500 | 18.5 | 0.1 | 0.54 | 18.5 | 18.545 | 18.5 | 456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
