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 | -0.43 | -2.60290556901 | 16.52 | 16.7777 | 15.77 | 38618 | 16.21014428 | CS |
| 4 | -0.03 | -0.186104218362 | 16.12 | 17.955 | 15.77 | 37178 | 16.74381475 | CS |
| 12 | -2.16 | -11.8356164384 | 18.25 | 18.25 | 15.05 | 32915 | 16.68951669 | CS |
| 26 | -0.01 | -0.0621118012422 | 16.1 | 19.2 | 14.64 | 37017 | 17.06105159 | CS |
| 52 | -2.17 | -11.8838992333 | 18.26 | 21 | 14.64 | 42370 | 17.74931176 | CS |
| 156 | 7.17 | 80.3811659193 | 8.92 | 30.09 | 7.96 | 43724 | 18.77552001 | CS |
| 260 | 13.06 | 431.02310231 | 3.03 | 30.09 | 1.03 | 40428 | 15.25698606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734391800 | 16.09 | -0.22 | -1.35 | 16.45 | 16.55 | 16.09 | 25221 |
| 1734132600 | 16.309999 | 0.18 | 1.12 | 16.17 | 16.48 | 15.93 | 36516 |
| 1734046200 | 16.129999 | 0.06 | 0.37 | 16.079999 | 16.27 | 15.77 | 47975 |
| 1733959800 | 16.07 | -0.09 | -0.56 | 16.36 | 16.36 | 15.95 | 29695 |
| 1733873400 | 16.16 | -0.27 | -1.64 | 16.46 | 16.51 | 16.11 | 48102 |
| 1733787000 | 16.43 | 0.03 | 0.18 | 16.52 | 16.7777 | 16.43 | 30803 |
| 1733527800 | 16.399999 | -0.15 | -0.91 | 16.67 | 16.7802 | 16.32 | 26202 |
| 1733441400 | 16.55 | -0.48 | -2.82 | 16.9 | 17.01 | 16.43 | 23276 |
| 1733355000 | 17.03 | 0.02 | 0.12 | 16.89 | 17.22 | 16.89 | 26826 |
| 1733268600 | 17.01 | -0.06 | -0.35 | 17.14 | 17.14 | 16.77 | 35727 |
| 1733182200 | 17.07 | 0.53 | 3.20 | 16.76 | 17.2 | 16.425 | 55671 |
| 1732917840 | 16.54 | -0.07 | -0.42 | 16.66 | 16.92 | 16.45 | 16387 |
| 1732750200 | 16.61 | -0.87 | -4.98 | 17.73 | 17.89 | 16.55 | 38134 |
| 1732663800 | 17.48 | -0.29 | -1.63 | 17.68 | 17.955 | 17.44 | 54328 |
| 1732577400 | 17.77 | 0.27 | 1.54 | 17.69 | 17.865 | 17.4612 | 52405 |
| 1732318200 | 17.5 | 0.62 | 3.67 | 16.89 | 17.65 | 16.89 | 49149 |
| 1732231800 | 16.88 | 1.02 | 6.43 | 16.03 | 16.95 | 15.89 | 60227 |
| 1732145400 | 15.86 | -0.24 | -1.49 | 16.17 | 16.239999 | 15.81 | 30058 |
| 1732059000 | 16.1 | -0.21 | -1.29 | 16.19 | 16.309999 | 15.9201 | 16340 |
| 1731972600 | 16.309999 | 0.2 | 1.24 | 16.12 | 16.53 | 16.12 | 28564 |
| 1731713400 | 16.11 | -0.63 | -3.76 | 16.469999 | 16.635 | 16.015 | 31441 |
| 1731627000 | 16.739999 | 0.33 | 2.01 | 16.41 | 16.79 | 16.41 | 29043 |
| 1731540600 | 16.41 | -0.24 | -1.44 | 16.93 | 16.93 | 16.395 | 35757 |
| 1731454200 | 16.649999 | -0.62 | -3.59 | 17.29 | 17.29 | 16.55 | 31732 |
| 1731367800 | 17.27 | 0.27 | 1.59 | 17 | 17.49 | 16.83 | 62484 |
| 1731108600 | 17 | 0.22 | 1.31 | 16.79 | 17.09 | 16.629999 | 50542 |
| 1731022200 | 16.78 | -0.13 | -0.77 | 16.8 | 17.01 | 16.75 | 26734 |
| 1730935800 | 16.91 | 1.55 | 10.09 | 15.92 | 17.1 | 15.595 | 68499 |
| 1730849400 | 15.36 | -0.37 | -2.35 | 15.38 | 15.86 | 15.345 | 23421 |
| 1730763000 | 15.73 | 0.6 | 3.97 | 15.16 | 15.78 | 15.16 | 29657 |
| 1730500200 | 15.13 | 0.08 | 0.53 | 15.3 | 15.43 | 15.052 | 25134 |
| 1730413800 | 15.05 | -0.46 | -2.97 | 15.62 | 15.62 | 15.05 | 22382 |
| 1730327400 | 15.51 | 0.01 | 0.06 | 15.61 | 15.82 | 15.51 | 15893 |
| 1730241000 | 15.5 | -0.3 | -1.90 | 15.62 | 15.845 | 15.5 | 20279 |
| 1730154600 | 15.8 | 0.3 | 1.94 | 15.61 | 16.03 | 15.61 | 20818 |
| 1729895400 | 15.5 | -0.43 | -2.70 | 16.21 | 16.21 | 15.5 | 19199 |
| 1729809000 | 15.93 | -0.28 | -1.73 | 16.149999 | 16.3035 | 15.8925 | 17796 |
| 1729722600 | 16.21 | 0.05 | 0.31 | 16.14 | 16.239999 | 15.91 | 15966 |
| 1729636200 | 16.16 | -0.57 | -3.41 | 16.8 | 16.9487 | 16.149999 | 17047 |
| 1729549800 | 16.73 | -0.38 | -2.22 | 17.09 | 17.17 | 16.6 | 28605 |
| 1729290600 | 17.11 | -0.21 | -1.21 | 17.32 | 17.3701 | 17 | 20664 |
| 1729204200 | 17.32 | 0.14 | 0.81 | 17.25 | 17.34 | 16.92 | 23813 |
| 1729117800 | 17.18 | 0.22 | 1.30 | 17.03 | 17.256 | 16.95 | 23860 |
| 1729031400 | 16.96 | -0.21 | -1.22 | 17.15 | 17.515 | 16.96 | 26140 |
| 1728945000 | 17.17 | -0.07 | -0.41 | 17.45 | 17.45 | 17.1279 | 17564 |
| 1728685800 | 17.24 | 0.1 | 0.58 | 17.19 | 17.4 | 17 | 15484 |
| 1728599400 | 17.14 | 0.18 | 1.06 | 16.739999 | 17.275 | 16.6 | 35435 |
| 1728513000 | 16.96 | 0.29 | 1.74 | 16.66 | 17.5 | 16.66 | 36442 |
| 1728426600 | 16.67 | 0.19 | 1.15 | 16.36 | 16.73 | 16.290099 | 128778 |
| 1728340200 | 16.48 | 0.27 | 1.67 | 16.04 | 16.5 | 16.04 | 33892 |
| 1728081000 | 16.21 | 0.36 | 2.27 | 16.21 | 16.21 | 15.73 | 25045 |
| 1727994600 | 15.85 | -0.3 | -1.86 | 16.149999 | 16.2 | 15.78 | 27878 |
| 1727908200 | 16.149999 | -0.25 | -1.52 | 16.35 | 16.51 | 16.05 | 25372 |
| 1727821800 | 16.399999 | -0.81 | -4.71 | 17.4 | 17.4 | 16.35 | 30724 |
| 1727735400 | 17.21 | -0.72 | -4.02 | 17.82 | 17.92 | 16.84 | 60482 |
| 1727476200 | 17.93 | 0.03 | 0.17 | 18.1 | 18.1 | 17.78 | 18729 |
| 1727389800 | 17.9 | 0.28 | 1.59 | 17.81 | 18.07 | 17.695 | 20494 |
| 1727303400 | 17.62 | -0.13 | -0.73 | 17.65 | 17.74 | 17.3101 | 12336 |
| 1727217000 | 17.75 | 0.23 | 1.31 | 17.65 | 17.87 | 17.29 | 45220 |
| 1727130600 | 17.52 | -0.48 | -2.67 | 18.25 | 18.25 | 17.52 | 14827 |
| 1726871400 | 18 | -0.49 | -2.65 | 18.39 | 18.405 | 18 | 39815 |
| 1726785000 | 18.49 | 0.49 | 2.72 | 18.65 | 18.65 | 18 | 18299 |
| 1726698600 | 18 | -0.08 | -0.44 | 18.08 | 18.62 | 17.8 | 55880 |
| 1726612200 | 18.08 | -0.29 | -1.58 | 18.4 | 18.62 | 18 | 22794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
