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 | -0.09 | -0.547445255474 | 16.44 | 16.54 | 16.1 | 7776 | 16.38199367 | SP |
| 4 | 0.41 | 2.5721455458 | 15.94 | 16.76 | 15.8 | 14305 | 16.27221091 | SP |
| 12 | 0.07 | 0.429975429975 | 16.28 | 16.9899 | 14.935 | 14153 | 16.09373233 | SP |
| 26 | 0.35 | 2.1875 | 16 | 16.9899 | 14.935 | 11154 | 16.14815915 | SP |
| 52 | -2.07 | -11.2377850163 | 18.42 | 18.61 | 14.935 | 18376 | 17.10737814 | SP |
| 156 | -1.54 | -8.60816098379 | 17.89 | 22.38 | 14.935 | 34689 | 19.68110928 | SP |
| 260 | -7.03 | -30.0684345595 | 23.38 | 23.39 | 10.47 | 31864 | 19.00251642 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 16.35 | 0.25 | 1.55 | 16.32 | 16.379999 | 16.290099 | 15316 |
| 1721946600 | 16.1 | -0.15 | -0.90 | 16.239999 | 16.239999 | 16.1 | 5245 |
| 1721860200 | 16.2469 | -0.17 | -1.02 | 16.37 | 16.41 | 16.2469 | 7679 |
| 1721773800 | 16.415 | -0.09 | -0.57 | 16.44 | 16.45 | 16.415 | 2353 |
| 1721687400 | 16.509899 | 0.12 | 0.73 | 16.5 | 16.54 | 16.45 | 18764 |
| 1721428200 | 16.39 | -0.03 | -0.18 | 16.44 | 16.45 | 16.36 | 4839 |
| 1721341800 | 16.42 | 0.16 | 0.98 | 16.51 | 16.59 | 16.42 | 17741 |
| 1721255400 | 16.26 | -0.08 | -0.52 | 16.3 | 16.36 | 16.26 | 20868 |
| 1721169000 | 16.344999 | -0.11 | -0.64 | 16.309999 | 16.35 | 16.305 | 4035 |
| 1721082600 | 16.45 | -0.28 | -1.67 | 16.48 | 16.489999 | 16.37 | 32982 |
| 1720823400 | 16.73 | 0.22 | 1.33 | 16.6 | 16.76 | 16.6 | 11835 |
| 1720737000 | 16.51 | 0.06 | 0.34 | 16.51 | 16.61 | 16.51 | 19177 |
| 1720650600 | 16.4542 | 0.14 | 0.88 | 16.39 | 16.4542 | 16.39 | 10638 |
| 1720564200 | 16.309999 | 0.03 | 0.15 | 16.309999 | 16.36 | 16.309999 | 4855 |
| 1720477800 | 16.2849 | -0.05 | -0.28 | 16.329999 | 16.329999 | 16.274899 | 9175 |
| 1720218600 | 16.329999 | 0.13 | 0.80 | 16.44 | 16.44 | 16.26 | 21161 |
| 1720040640 | 16.200099 | 0.22 | 1.38 | 16.07 | 16.200099 | 16.07 | 11742 |
| 1719959400 | 15.98 | -0.04 | -0.25 | 15.95 | 16.01 | 15.9201 | 8298 |
| 1719873000 | 16.020299 | 0.2 | 1.27 | 16.079999 | 16.12 | 16 | 21782 |
| 1719613800 | 15.82 | 0.14 | 0.89 | 15.94 | 15.94 | 15.8 | 38635 |
| 1719527400 | 15.68 | 0.25 | 1.62 | 15.6 | 15.77 | 15.6 | 8611 |
| 1719441000 | 15.43 | -0.02 | -0.12 | 15.32 | 15.5 | 15.32 | 8688 |
| 1719354600 | 15.4487 | -0.08 | -0.49 | 15.51 | 15.519 | 15.44 | 5516 |
| 1719268200 | 15.5249 | 0.11 | 0.75 | 15.54 | 15.63 | 15.47 | 15229 |
| 1719009000 | 15.41 | 0.21 | 1.38 | 15.35 | 15.529 | 15.35 | 12001 |
| 1718922600 | 15.2 | 0.02 | 0.12 | 15.13 | 15.24 | 15.125 | 47667 |
| 1718749800 | 15.1821 | 0.11 | 0.71 | 15.13 | 15.2399 | 15.13 | 4589 |
| 1718663400 | 15.075 | 0.01 | 0.10 | 15.1 | 15.1 | 15.02 | 11733 |
| 1718404200 | 15.06 | -0.32 | -2.08 | 15.13 | 15.13 | 14.935 | 14307 |
| 1718317800 | 15.38 | -0.22 | -1.41 | 15.55 | 15.55 | 15.38 | 18799 |
| 1718231400 | 15.6 | 0.15 | 0.97 | 15.52 | 15.6999 | 15.52 | 8261 |
| 1718145000 | 15.45 | -0.14 | -0.90 | 15.54 | 15.55 | 15.43 | 5802 |
| 1718058600 | 15.59 | 0.11 | 0.71 | 15.58 | 15.63 | 15.57 | 9140 |
| 1717799400 | 15.48 | -0.31 | -1.96 | 15.57 | 15.57 | 15.42 | 13762 |
| 1717713000 | 15.79 | 0.08 | 0.51 | 15.84 | 15.84 | 15.71 | 6768 |
| 1717626600 | 15.71 | -0.47 | -2.90 | 15.75 | 15.75 | 15.64 | 24246 |
| 1717540200 | 16.18 | 0.15 | 0.90 | 16.23 | 16.23 | 16.1 | 18452 |
| 1717453800 | 16.0349 | 0.18 | 1.16 | 16.1 | 16.41 | 16 | 15289 |
| 1717194600 | 15.8504 | -0.33 | -2.06 | 16 | 16 | 15.79 | 22623 |
| 1717108200 | 16.1832 | -0.29 | -1.74 | 16.19 | 16.219 | 16.059999 | 33789 |
| 1717021800 | 16.4699 | -0.41 | -2.41 | 16.59 | 16.59 | 16.3601 | 19345 |
| 1716935400 | 16.8765 | 0.28 | 1.67 | 16.888 | 16.9899 | 16.8 | 21442 |
| 1716589800 | 16.6 | 0.08 | 0.49 | 16.559999 | 16.629999 | 16.559999 | 13221 |
| 1716503400 | 16.5191 | -0.15 | -0.88 | 16.67 | 16.719999 | 16.5191 | 7100 |
| 1716417000 | 16.665099 | 0.09 | 0.51 | 16.66 | 16.665099 | 16.59 | 56460 |
| 1716330600 | 16.579999 | -0.22 | -1.31 | 16.61 | 16.665 | 16.57 | 7753 |
| 1716244200 | 16.8 | -0.11 | -0.62 | 16.84 | 16.84 | 16.73 | 12495 |
| 1715985000 | 16.9051 | 0.22 | 1.29 | 16.8 | 16.9499 | 16.8 | 9262 |
| 1715898600 | 16.6894 | 0.17 | 1.03 | 16.66 | 16.739999 | 16.66 | 6504 |
| 1715812200 | 16.52 | 0.45 | 2.77 | 16.45 | 16.52 | 16.43 | 18529 |
| 1715725800 | 16.0749 | 0.01 | 0.09 | 16.05 | 16.079999 | 16.03 | 11897 |
| 1715639400 | 16.059999 | -0.03 | -0.19 | 16.04 | 16.11 | 16.01 | 9776 |
| 1715380200 | 16.09 | -0.09 | -0.56 | 16.239999 | 16.239999 | 16.05 | 6449 |
| 1715293800 | 16.18 | 0.11 | 0.65 | 16.09 | 16.18 | 16.075 | 3234 |
| 1715207400 | 16.075 | -0.11 | -0.71 | 16.12 | 16.12 | 16.047999 | 3343 |
| 1715121000 | 16.1898 | -0.08 | -0.46 | 16.219999 | 16.2453 | 16.149999 | 1185 |
| 1715034600 | 16.2649 | -0.05 | -0.28 | 16.309999 | 16.309999 | 16.23 | 3625 |
| 1714775400 | 16.3106 | 0.2 | 1.26 | 16.28 | 16.369499 | 16.28 | 18044 |
| 1714689000 | 16.1076 | 0.04 | 0.24 | 16.01 | 16.11 | 15.95 | 11323 |
| 1714602600 | 16.0686 | 0.04 | 0.24 | 16.05 | 16.1995 | 16.02 | 9177 |
| 1714516200 | 16.03 | 0.08 | 0.49 | 16.07 | 16.129999 | 16.0287 | 4848 |
| 1714429800 | 15.9524 | 0.32 | 2.06 | 15.86 | 15.9524 | 15.86 | 18639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
