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 | -0.13 | -0.769230769231 | 16.9 | 17.12 | 16.76 | 39904 | 16.94311494 | CS |
| 4 | -0.12 | -0.710479573712 | 16.89 | 17.34 | 16.7301 | 42085 | 16.99321363 | CS |
| 12 | 0.25 | 1.51331719128 | 16.52 | 17.78 | 16.36 | 40169 | 17.03098914 | CS |
| 26 | 0.63 | 3.90334572491 | 16.14 | 17.78 | 15.39 | 43683 | 16.60920333 | CS |
| 52 | 1.74 | 11.5768463074 | 15.03 | 17.78 | 12.9885 | 42370 | 15.76373998 | CS |
| 156 | -4.78 | -22.180974478 | 21.55 | 22.93 | 12.9885 | 42527 | 17.241303 | CS |
| 260 | -6.57 | -28.1491002571 | 23.34 | 23.82 | 8.78 | 49999 | 18.14648506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 16.77 | -0.1 | -0.59 | 16.94 | 17 | 16.76 | 33280 |
| 1721688000 | 16.87 | -0.09 | -0.53 | 17 | 17 | 16.87 | 23525 |
| 1721428800 | 16.96 | 0.01 | 0.04 | 17 | 17.0101 | 16.91 | 8621 |
| 1721342400 | 16.9525 | -0.11 | -0.63 | 17.11 | 17.12 | 16.87 | 27141 |
| 1721256000 | 17.06 | 0.13 | 0.80 | 16.9885 | 17.08 | 16.9 | 28593 |
| 1721169600 | 16.925 | 0.02 | 0.12 | 16.9 | 17.05 | 16.84 | 111640 |
| 1721083200 | 16.904 | -0.06 | -0.33 | 16.94 | 17.0914 | 16.86 | 29003 |
| 1720824000 | 16.96 | -0.02 | -0.12 | 16.99 | 17.0699 | 16.92 | 49623 |
| 1720737600 | 16.98 | -0.01 | -0.06 | 16.87 | 17 | 16.87 | 87762 |
| 1720651200 | 16.99 | 0.13 | 0.77 | 16.9 | 17.095 | 16.85 | 84364 |
| 1720564800 | 16.86 | -0.27 | -1.58 | 17.15 | 17.15 | 16.83 | 104027 |
| 1720478400 | 17.13 | 0.03 | 0.18 | 17.08 | 17.1599 | 16.99 | 26057 |
| 1720219200 | 17.1 | -0.03 | -0.18 | 17.11 | 17.18 | 17.08 | 21489 |
| 1720040640 | 17.13 | -0.01 | -0.06 | 17.08 | 17.22 | 17.08 | 24116 |
| 1719960000 | 17.14 | 0.05 | 0.29 | 17.03 | 17.26 | 17.02 | 20371 |
| 1719873600 | 17.09 | 0.12 | 0.71 | 17.05 | 17.185 | 17.05 | 9538 |
| 1719614400 | 16.97 | -0.27 | -1.57 | 17.32 | 17.33 | 16.85 | 55395 |
| 1719528000 | 17.24 | -0.04 | -0.23 | 17.34 | 17.34 | 16.8601 | 28886 |
| 1719441600 | 17.28 | 0.38 | 2.25 | 16.85 | 17.33 | 16.7301 | 42497 |
| 1719355200 | 16.9 | 0.06 | 0.36 | 16.89 | 16.98 | 16.8408 | 16966 |
| 1719268800 | 16.84 | -0.05 | -0.30 | 16.95 | 16.95 | 16.8001 | 24121 |
| 1719009600 | 16.89 | -0.09 | -0.53 | 16.96 | 17.08 | 16.85 | 17336 |
| 1718923200 | 16.98 | -0.06 | -0.32 | 17 | 17 | 16.83 | 37347 |
| 1718750400 | 17.035 | -0.07 | -0.38 | 17.03 | 17.0936 | 17 | 35664 |
| 1718664000 | 17.1 | 0.07 | 0.41 | 16.97 | 17.2499 | 16.97 | 16127 |
| 1718404800 | 17.03 | -0.17 | -0.99 | 17.16 | 17.1961 | 17.02 | 26534 |
| 1718318400 | 17.2 | -0.25 | -1.43 | 17.2 | 17.35 | 17.1401 | 23971 |
| 1718232000 | 17.45 | 0.1 | 0.58 | 17.36 | 17.5 | 17.31 | 28805 |
| 1718145600 | 17.35 | 0.03 | 0.17 | 17.32 | 17.36 | 17.2089 | 26554 |
| 1718059200 | 17.32 | -0.13 | -0.74 | 17.4 | 17.4 | 17.3 | 29500 |
| 1717800000 | 17.45 | -0.07 | -0.40 | 17.35 | 17.48 | 17.35 | 19229 |
| 1717713600 | 17.52 | -0.1 | -0.57 | 17.68 | 17.68 | 17.5 | 23239 |
| 1717627200 | 17.62 | 0.15 | 0.86 | 17.5 | 17.78 | 17.4788 | 43976 |
| 1717540800 | 17.47 | 0.02 | 0.11 | 17.52 | 17.56 | 17.36 | 37862 |
| 1717454400 | 17.45 | 0.36 | 2.11 | 17.13 | 17.5 | 17.1 | 46065 |
| 1717195200 | 17.09 | 0.37 | 2.21 | 16.83 | 17.15 | 16.82 | 48672 |
| 1717108800 | 16.719999 | 0.19 | 1.15 | 16.59 | 16.719999 | 16.450099 | 35005 |
| 1717022400 | 16.53 | -0.12 | -0.72 | 16.629999 | 16.629999 | 16.45 | 44781 |
| 1716936000 | 16.649999 | -0.01 | -0.06 | 16.719999 | 16.81 | 16.629999 | 36494 |
| 1716590400 | 16.66 | 0.13 | 0.76 | 16.64 | 16.719999 | 16.59 | 43629 |
| 1716504000 | 16.535 | -0.69 | -3.98 | 17.29 | 17.29 | 16.51 | 54117 |
| 1716417600 | 17.22 | -0.11 | -0.63 | 17.3 | 17.35 | 17.22 | 20929 |
| 1716331200 | 17.33 | 0.13 | 0.76 | 17.29 | 17.35 | 17.24 | 23282 |
| 1716244800 | 17.2 | 0 | 0.00 | 17.14 | 17.3 | 17.14 | 20794 |
| 1715985600 | 17.2 | 0.18 | 1.06 | 17.08 | 17.29 | 16.95 | 53036 |
| 1715899200 | 17.02 | -0.07 | -0.41 | 17.12 | 17.1799 | 17.0001 | 26150 |
| 1715812800 | 17.09 | -0.08 | -0.47 | 17.3 | 17.345 | 17.05 | 62888 |
| 1715726400 | 17.17 | -0.07 | -0.41 | 17.28 | 17.28 | 17.13 | 23028 |
| 1715640000 | 17.24 | 0.08 | 0.47 | 17.15 | 17.28 | 17.15 | 34388 |
| 1715380800 | 17.16 | -0.21 | -1.21 | 17.22 | 17.22 | 16.8624 | 33167 |
| 1715294400 | 17.37 | 0.22 | 1.28 | 17.07 | 17.39 | 17.02 | 66939 |
| 1715208000 | 17.15 | -0.02 | -0.12 | 17.09 | 17.35 | 16.99 | 103979 |
| 1715121600 | 17.17 | 0.38 | 2.26 | 16.86 | 17.36 | 16.85 | 142215 |
| 1715035200 | 16.79 | 0.2 | 1.21 | 16.66 | 16.83 | 16.629999 | 32129 |
| 1714776000 | 16.59 | 0.22 | 1.34 | 16.43 | 16.66 | 16.3671 | 54423 |
| 1714689600 | 16.37 | -0.09 | -0.55 | 16.5 | 16.642299 | 16.36 | 34760 |
| 1714603200 | 16.46 | -0.08 | -0.48 | 16.559999 | 16.71 | 16.385 | 21897 |
| 1714516800 | 16.54 | 0.01 | 0.06 | 16.52 | 16.669 | 16.489999 | 36978 |
| 1714430400 | 16.53 | 0.17 | 1.04 | 16.45 | 16.547999 | 16.381699 | 37706 |
| 1714171200 | 16.36 | 0.05 | 0.31 | 16.379999 | 16.57 | 16.305 | 43546 |
| 1714084800 | 16.309999 | -0.57 | -3.38 | 16.57 | 16.61 | 16.21 | 137420 |
| 1713998400 | 16.88 | 0.17 | 1.02 | 16.64 | 16.94 | 16.52 | 76694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
