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 | 0.035 | 0.209580838323 | 16.7 | 17.04 | 16.41 | 324917 | 16.75000578 | CS |
| 4 | -0.855 | -4.86071631609 | 17.59 | 17.69 | 15.51 | 288983 | 16.73217661 | CS |
| 12 | 1.045 | 6.66029318037 | 15.69 | 19.79 | 15.06 | 444110 | 17.31561345 | CS |
| 26 | 2.075 | 14.1541609823 | 14.66 | 19.79 | 13.66 | 494865 | 16.01841829 | CS |
| 52 | 8.235 | 96.8823529412 | 8.5 | 19.79 | 7.78 | 447728 | 15.01456562 | CS |
| 156 | 10.235 | 157.461538462 | 6.5 | 19.79 | 5.27 | 258277 | 11.87723223 | CS |
| 260 | 11.585 | 224.951456311 | 5.15 | 19.79 | 2.75 | 232737 | 10.06002227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 16.91 | 0.27 | 1.62 | 16.78 | 16.935 | 16.52 | 439803 |
| 1726699200 | 16.64 | 0 | 0.00 | 16.7 | 17.03 | 16.41 | 362694 |
| 1726612800 | 16.64 | -0.09 | -0.54 | 16.98 | 17.01 | 16.64 | 233073 |
| 1726526400 | 16.73 | -0.03 | -0.18 | 16.81 | 17.04 | 16.68 | 328309 |
| 1726267200 | 16.76 | 0.22 | 1.33 | 16.7 | 16.98 | 16.594999 | 245026 |
| 1726180800 | 16.54 | 0.34 | 2.10 | 16.42 | 16.73 | 16.325 | 183416 |
| 1726094400 | 16.2 | -0.21 | -1.28 | 15.51 | 16.21 | 15.51 | 339447 |
| 1726008000 | 16.41 | -0.15 | -0.91 | 16.62 | 16.69 | 16.254999 | 242889 |
| 1725921600 | 16.559999 | 0.73 | 4.61 | 15.98 | 16.83 | 15.93 | 434369 |
| 1725662400 | 15.83 | -0.71 | -4.29 | 16.77 | 16.82 | 15.765 | 445131 |
| 1725576000 | 16.54 | -0.3 | -1.78 | 16.75 | 16.87 | 16.379999 | 208057 |
| 1725489600 | 16.84 | 0.07 | 0.42 | 16.87 | 16.95 | 16.61 | 178226 |
| 1725403200 | 16.77 | -0.68 | -3.90 | 17.38 | 17.45 | 16.719999 | 259826 |
| 1725057600 | 17.45 | 0.12 | 0.69 | 17.48 | 17.48 | 17.09 | 255288 |
| 1724971200 | 17.33 | 0 | 0.00 | 17.5 | 17.6 | 17.24 | 239825 |
| 1724884800 | 17.33 | 0.12 | 0.70 | 17.11 | 17.4 | 17.02 | 184048 |
| 1724798400 | 17.21 | 0.37 | 2.20 | 16.86 | 17.31 | 16.75 | 211277 |
| 1724712000 | 16.84 | -0.49 | -2.83 | 17.16 | 17.17 | 16.489999 | 357081 |
| 1724452800 | 17.33 | -0.05 | -0.29 | 17.59 | 17.69 | 17.29 | 306939 |
| 1724366400 | 17.38 | -0.05 | -0.29 | 17.47 | 17.5 | 17.2575 | 221299 |
| 1724280000 | 17.43 | 0.72 | 4.31 | 16.89 | 17.47 | 16.7 | 271412 |
| 1724193600 | 16.71 | 0.02 | 0.12 | 16.73 | 16.78 | 16.399999 | 390653 |
| 1724107200 | 16.69 | -0.76 | -4.36 | 17.4 | 17.5 | 16.6 | 328765 |
| 1723848000 | 17.45 | 0.07 | 0.40 | 17.31 | 17.6 | 17.31 | 242235 |
| 1723761600 | 17.38 | 0.21 | 1.22 | 17.5 | 17.62 | 17.18 | 293933 |
| 1723675200 | 17.17 | 0.33 | 1.96 | 16.91 | 17.2299 | 16.85 | 286522 |
| 1723588800 | 16.84 | 0.15 | 0.90 | 16.7 | 16.87 | 16.43 | 385414 |
| 1723502400 | 16.69 | -0.37 | -2.17 | 17.03 | 17.11 | 16.59 | 504824 |
| 1723243200 | 17.06 | -0.12 | -0.70 | 17.13 | 17.205 | 16.91 | 506495 |
| 1723156800 | 17.18 | 0.26 | 1.54 | 16.92 | 17.5099 | 16.5392 | 966756 |
| 1723070400 | 16.92 | -0.58 | -3.31 | 17.65 | 17.7 | 16.6629 | 656263 |
| 1722984000 | 17.5 | 0.25 | 1.45 | 17.37 | 17.87 | 17.2501 | 563240 |
| 1722897600 | 17.25 | -0.59 | -3.31 | 16.62 | 17.435 | 16.529 | 663690 |
| 1722638400 | 17.84 | -0.49 | -2.67 | 17.57 | 17.93 | 17.25 | 508181 |
| 1722552000 | 18.33 | -0.61 | -3.22 | 18.95 | 19.26 | 18.24 | 454164 |
| 1722465600 | 18.94 | -0.41 | -2.12 | 19.45 | 19.45 | 18.745 | 359489 |
| 1722379200 | 19.35 | 0.21 | 1.10 | 19.31 | 19.5 | 19.14 | 320027 |
| 1722292800 | 19.14 | -0.29 | -1.49 | 19.5 | 19.79 | 18.96 | 379561 |
| 1722033600 | 19.43 | 0.74 | 3.96 | 19.07 | 19.495 | 18.98 | 479915 |
| 1721947200 | 18.69 | -0.16 | -0.85 | 19.14 | 19.1406 | 18.59 | 619932 |
| 1721860800 | 18.85 | -0.1 | -0.53 | 18.81 | 19.02 | 18.5 | 431579 |
| 1721774400 | 18.95 | 0.05 | 0.26 | 18.87 | 19.4 | 18.67 | 525466 |
| 1721688000 | 18.9 | 0.65 | 3.56 | 18.26 | 19.03 | 18.2 | 606636 |
| 1721428800 | 18.25 | -0.06 | -0.33 | 18.405 | 18.555 | 18.17 | 429103 |
| 1721342400 | 18.31 | 0.16 | 0.88 | 18.12 | 18.5 | 18 | 521097 |
| 1721256000 | 18.15 | 0.1 | 0.55 | 18.065 | 18.31 | 17.98 | 557314 |
| 1721169600 | 18.05 | 1.1 | 6.49 | 17.18 | 18.06 | 17.03 | 1413689 |
| 1721083200 | 16.95 | 0.52 | 3.16 | 16.75 | 17.135 | 16.53 | 719257 |
| 1720824000 | 16.43 | 0.09 | 0.55 | 16.5 | 16.79 | 16.41 | 586135 |
| 1720737600 | 16.34 | 0.43 | 2.70 | 16.04 | 16.489999 | 15.98 | 297500 |
| 1720651200 | 15.91 | 0.03 | 0.19 | 15.89 | 15.9957 | 15.68 | 316509 |
| 1720564800 | 15.88 | -0.75 | -4.51 | 16.59 | 16.59 | 15.76 | 474882 |
| 1720478400 | 16.629999 | 0.23 | 1.40 | 16.5 | 16.855 | 16.3905 | 889571 |
| 1720219200 | 16.399999 | -0.06 | -0.36 | 16.45 | 16.75 | 16.309999 | 363521 |
| 1720040640 | 16.46 | 0.08 | 0.49 | 16.44 | 16.78 | 16.25 | 337301 |
| 1719960000 | 16.379999 | 0.31 | 1.93 | 16.11 | 16.399999 | 15.98 | 822439 |
| 1719873600 | 16.07 | 0.34 | 2.16 | 15.69 | 16.1 | 15.06 | 834048 |
| 1719614400 | 15.73 | 0.73 | 4.87 | 15.17 | 15.75 | 15.17 | 1869402 |
| 1719528000 | 15 | 0.14 | 0.94 | 14.87 | 15 | 14.7 | 395062 |
| 1719441600 | 14.86 | 0.3 | 2.06 | 14.46 | 14.87 | 14.36 | 485752 |
| 1719355200 | 14.56 | 0.53 | 3.78 | 14.12 | 14.58 | 13.99 | 392983 |
| 1719268800 | 14.03 | -0.12 | -0.85 | 14.1 | 14.39 | 13.91 | 367706 |
| 1719009600 | 14.15 | 0.25 | 1.80 | 14.1 | 14.19 | 13.66 | 647980 |
| 1718923200 | 13.9 | 0.01 | 0.07 | 13.9 | 14.05 | 13.76 | 350831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
