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 | 0.05 | 0.27502750275 | 18.18 | 18.35 | 17.73 | 78809 | 17.9414186 | SP |
| 4 | 0.9 | 5.19330640508 | 17.33 | 18.35 | 17.2401 | 77376 | 17.98488194 | SP |
| 12 | -0.1 | -0.545553737043 | 18.33 | 18.5 | 17.021 | 73235 | 17.88776716 | SP |
| 26 | -1.84 | -9.16791230693 | 20.07 | 21.07 | 17.021 | 79993 | 19.13922827 | SP |
| 52 | -3.75 | -17.0609645132 | 21.98 | 23.2423 | 17.021 | 69581 | 20.00604804 | SP |
| 156 | -1.49 | -7.55578093306 | 19.72 | 30.3 | 17.021 | 159154 | 24.87897589 | SP |
| 260 | 3.34 | 22.4311618536 | 14.89 | 30.3 | 11.52 | 190269 | 20.45174919 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 18.23 | 0.08 | 0.44 | 18.17 | 18.24 | 18.09 | 60427 |
| 1727217000 | 18.15 | -0.02 | -0.11 | 18.27 | 18.35 | 18.0787 | 43497 |
| 1727130600 | 18.17 | 0.44 | 2.45 | 17.95 | 18.19 | 17.95 | 71847 |
| 1726871400 | 17.735 | -0.19 | -1.03 | 17.92 | 17.92 | 17.73 | 137924 |
| 1726785000 | 17.92 | -0.19 | -1.05 | 18.08 | 18.08 | 17.88 | 109251 |
| 1726698600 | 18.11 | -0.05 | -0.28 | 18.18 | 18.23 | 18.105 | 31525 |
| 1726612200 | 18.16 | 0.07 | 0.39 | 18.12 | 18.18 | 18.01 | 55985 |
| 1726525800 | 18.09 | -0.07 | -0.39 | 18.02 | 18.105 | 17.96 | 48003 |
| 1726266600 | 18.16 | 0.21 | 1.17 | 18.09 | 18.19 | 17.97 | 248402 |
| 1726180200 | 17.95 | 0.05 | 0.28 | 17.99 | 17.99 | 17.55 | 45602 |
| 1726093800 | 17.9 | 0.05 | 0.31 | 17.95 | 17.95 | 17.7233 | 41289 |
| 1726007400 | 17.845 | -0.08 | -0.45 | 17.98 | 17.98 | 17.82 | 44816 |
| 1725921000 | 17.925 | 0.04 | 0.20 | 17.9 | 17.9599 | 17.8166 | 77329 |
| 1725661800 | 17.89 | -0.15 | -0.83 | 18.16 | 18.2381 | 17.8601 | 65858 |
| 1725575400 | 18.04 | -0.12 | -0.66 | 18 | 18.07 | 17.9312 | 43832 |
| 1725489000 | 18.16 | 0.2 | 1.11 | 18 | 18.17 | 17.97 | 203897 |
| 1725402600 | 17.96 | 0.26 | 1.47 | 17.7 | 17.9899 | 17.7 | 74801 |
| 1725057000 | 17.7 | 0.23 | 1.32 | 17.49 | 17.7 | 17.49 | 63179 |
| 1724970600 | 17.47 | 0.22 | 1.25 | 17.34 | 17.47 | 17.3203 | 41090 |
| 1724884200 | 17.2541 | -0.11 | -0.64 | 17.33 | 17.42 | 17.2401 | 22011 |
| 1724797800 | 17.365 | 0.22 | 1.25 | 17.15 | 17.42 | 17.13 | 51853 |
| 1724711400 | 17.15 | -0.17 | -0.98 | 17.16 | 17.23 | 17.021 | 124493 |
| 1724452200 | 17.32 | -0.04 | -0.23 | 17.33 | 17.48 | 17.29 | 47551 |
| 1724365800 | 17.36 | -0.23 | -1.31 | 17.49 | 17.49 | 17.3 | 149470 |
| 1724279400 | 17.59 | -0.04 | -0.23 | 17.68 | 17.695 | 17.52 | 33377 |
| 1724193000 | 17.63 | -0.07 | -0.40 | 17.75 | 17.75 | 17.6 | 152429 |
| 1724106600 | 17.7 | 0.36 | 2.08 | 17.42 | 17.71 | 17.34 | 47388 |
| 1723847400 | 17.34 | -0.21 | -1.20 | 17.42 | 17.4799 | 17.281 | 47855 |
| 1723761000 | 17.55 | -0.13 | -0.74 | 17.6 | 17.664 | 17.52 | 34182 |
| 1723674600 | 17.68 | 0.13 | 0.71 | 17.54 | 17.69 | 17.51 | 21809 |
| 1723588200 | 17.555 | -0.16 | -0.88 | 17.69 | 17.69 | 17.5 | 28712 |
| 1723501800 | 17.71 | 0.21 | 1.20 | 17.47 | 17.7599 | 17.31 | 51944 |
| 1723242600 | 17.5 | -0.07 | -0.40 | 17.59 | 17.6099 | 17.455 | 30686 |
| 1723156200 | 17.57 | -0.18 | -1.01 | 17.72 | 17.83 | 17.57 | 43291 |
| 1723069800 | 17.75 | -0.07 | -0.39 | 17.82 | 17.83 | 17.67 | 64259 |
| 1722983400 | 17.82 | -0.11 | -0.61 | 17.84 | 17.9884 | 17.77 | 86719 |
| 1722897000 | 17.93 | 0.09 | 0.50 | 17.55 | 17.9599 | 17.55 | 56590 |
| 1722637800 | 17.84 | 0.19 | 1.08 | 17.63 | 17.86 | 17.63 | 51074 |
| 1722551400 | 17.65 | -0.01 | -0.06 | 17.6 | 17.6599 | 17.51 | 50179 |
| 1722465000 | 17.66 | -0.14 | -0.79 | 17.81 | 17.81 | 17.58 | 68339 |
| 1722378600 | 17.8 | -0.27 | -1.49 | 17.95 | 17.95 | 17.8 | 43565 |
| 1722292200 | 18.07 | 0.05 | 0.28 | 17.9 | 18.09 | 17.8512 | 40442 |
| 1722033000 | 18.02 | -0.4 | -2.17 | 18.29 | 18.29 | 18.01 | 88767 |
| 1721946600 | 18.42 | 0.11 | 0.60 | 18.37 | 18.4999 | 18.36 | 47632 |
| 1721860200 | 18.31 | 0.04 | 0.22 | 18.25 | 18.48 | 18.25 | 132271 |
| 1721773800 | 18.27 | 0.03 | 0.16 | 18.24 | 18.455 | 18.22 | 60467 |
| 1721687400 | 18.24 | 0.4 | 2.24 | 18 | 18.24 | 17.95 | 74442 |
| 1721428200 | 17.84 | 0.06 | 0.34 | 17.89 | 18.0199 | 17.7997 | 38529 |
| 1721341800 | 17.78 | -0.28 | -1.55 | 18 | 18 | 17.74 | 151174 |
| 1721255400 | 18.06 | 0.13 | 0.70 | 18.02 | 18.1 | 17.99 | 34362 |
| 1721169000 | 17.935 | 0.16 | 0.93 | 17.8 | 18 | 17.8 | 44898 |
| 1721082600 | 17.77 | -0.42 | -2.31 | 17.99 | 18.07 | 17.732 | 83125 |
| 1720823400 | 18.19 | 0.19 | 1.06 | 17.87 | 18.2 | 17.73 | 138147 |
| 1720737000 | 18 | 0.18 | 1.01 | 18.01 | 18.08 | 17.92 | 54514 |
| 1720650600 | 17.82 | -0.08 | -0.45 | 17.81 | 17.9 | 17.7 | 57419 |
| 1720564200 | 17.9 | 0.06 | 0.34 | 17.86 | 18.0493 | 17.85 | 79063 |
| 1720477800 | 17.84 | -0.59 | -3.20 | 18.23 | 18.23 | 17.79 | 161565 |
| 1720218600 | 18.43 | 0.15 | 0.82 | 18.24 | 18.5 | 18.24 | 171083 |
| 1720040640 | 18.28 | -0.05 | -0.27 | 18.33 | 18.33 | 18.19 | 33833 |
| 1719959400 | 18.33 | -0.03 | -0.16 | 18.41 | 18.551 | 18.28 | 85214 |
| 1719873000 | 18.36 | -0.36 | -1.92 | 18.18 | 18.38 | 18.12 | 60189 |
| 1719613800 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1719527400 | 18.72 | -0.05 | -0.27 | 18.81 | 18.8698 | 18.6903 | 76457 |
| 1719441000 | 18.77 | -0.21 | -1.11 | 19 | 19.08 | 18.7511 | 39540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
