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 | 0.14 | 0.776914539401 | 18.02 | 18.17 | 17.93 | 465927 | 18.00974969 | SP |
| 4 | 0.29 | 1.62283156128 | 17.87 | 18.17 | 17.57 | 237186 | 17.94818054 | SP |
| 12 | 0.1 | 0.553709856035 | 18.06 | 18.34 | 17.57 | 196141 | 18.04505983 | SP |
| 26 | 0.44 | 2.48306997743 | 17.72 | 18.34 | 17.57 | 173805 | 18.03084137 | SP |
| 52 | 0.78 | 4.48791714615 | 17.38 | 18.34 | 17.38 | 219896 | 17.96661183 | SP |
| 156 | -3.55 | -16.3519115615 | 21.71 | 21.8 | 16.1345 | 202969 | 17.8228947 | SP |
| 260 | -2.98 | -14.096499527 | 21.14 | 22.19 | 16.1345 | 146216 | 18.4061664 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 18.08 | 0.07 | 0.39 | 18.05 | 18.115 | 18.05 | 738397 |
| 1732318200 | 18.01 | 0.04 | 0.22 | 18 | 18.01 | 17.97 | 157839 |
| 1732231800 | 17.97 | -0.01 | -0.03 | 17.93 | 17.99 | 17.93 | 892252 |
| 1732145400 | 17.975 | -0.01 | -0.03 | 17.94 | 17.99 | 17.94 | 69290 |
| 1732059000 | 17.98 | -0.03 | -0.17 | 18.02 | 18.045 | 17.98 | 471856 |
| 1731972600 | 18.01 | 0.03 | 0.17 | 17.97 | 18.01 | 17.94 | 144918 |
| 1731713400 | 17.98 | 0.07 | 0.36 | 17.9 | 18 | 17.9 | 185751 |
| 1731627000 | 17.915 | 0.02 | 0.14 | 17.91 | 17.97 | 17.895 | 128717 |
| 1731540600 | 17.89 | 0 | 0.00 | 17.97 | 17.97 | 17.89 | 110055 |
| 1731454200 | 17.89 | -0.06 | -0.33 | 17.95 | 17.95 | 17.855 | 117146 |
| 1731367800 | 17.95 | -0.03 | -0.17 | 17.89 | 17.955 | 17.89 | 112244 |
| 1731108600 | 17.98 | 0.2 | 1.12 | 17.87 | 17.98 | 17.87 | 191309 |
| 1731022200 | 17.78 | 0.18 | 1.02 | 17.72 | 17.78 | 17.7 | 319652 |
| 1730935800 | 17.6 | -0.38 | -2.11 | 17.67 | 17.67 | 17.57 | 186516 |
| 1730849400 | 17.98 | 0.05 | 0.28 | 17.93 | 17.99 | 17.9 | 229868 |
| 1730763000 | 17.93 | 0.1 | 0.56 | 17.94 | 17.955 | 17.91 | 148279 |
| 1730500200 | 17.83 | -0.08 | -0.45 | 17.91 | 17.925 | 17.815 | 78014 |
| 1730413800 | 17.91 | 0.02 | 0.11 | 17.91 | 17.925 | 17.85 | 152728 |
| 1730327400 | 17.89 | 0 | 0.00 | 17.91 | 17.925 | 17.85 | 164968 |
| 1730241000 | 17.89 | -0.02 | -0.11 | 17.87 | 17.89 | 17.815 | 143930 |
| 1730154600 | 17.91 | 0.01 | 0.06 | 17.9 | 17.96 | 17.9 | 129347 |
| 1729895400 | 17.9 | 0.05 | 0.28 | 18 | 18 | 17.85 | 232287 |
| 1729809000 | 17.85 | 0.04 | 0.22 | 17.71 | 17.8699 | 17.71 | 97727 |
| 1729722600 | 17.81 | -0.18 | -0.97 | 17.94 | 17.94 | 17.77 | 166068 |
| 1729636200 | 17.985 | -0.07 | -0.36 | 18.07 | 18.07 | 17.98 | 735539 |
| 1729549800 | 18.05 | -0.09 | -0.50 | 18.09 | 18.095 | 18.05 | 80339 |
| 1729290600 | 18.14 | 0.02 | 0.11 | 18.17 | 18.17 | 18.13 | 80642 |
| 1729204200 | 18.12 | -0.05 | -0.28 | 18.12 | 18.1388 | 18.1 | 92545 |
| 1729117800 | 18.17 | 0.02 | 0.08 | 18.18 | 18.18 | 18.1501 | 142049 |
| 1729031400 | 18.155 | 0.14 | 0.75 | 18.09 | 18.16 | 18.09 | 118277 |
| 1728945000 | 18.02 | -0.06 | -0.33 | 18.01 | 18.03 | 18 | 68078 |
| 1728685800 | 18.08 | 0.06 | 0.33 | 18.03 | 18.09 | 18.03 | 119139 |
| 1728599400 | 18.02 | -0.02 | -0.11 | 18.03 | 18.055 | 18.005 | 102373 |
| 1728513000 | 18.04 | -0.08 | -0.44 | 18.05 | 18.07 | 18.01 | 1185657 |
| 1728426600 | 18.12 | -0.01 | -0.06 | 18.1 | 18.125 | 18.095 | 158580 |
| 1728340200 | 18.13 | -0.03 | -0.17 | 18.12 | 18.14 | 18.1 | 75751 |
| 1728081000 | 18.16 | -0.09 | -0.49 | 18.18 | 18.2099 | 18.14 | 155541 |
| 1727994600 | 18.25 | -0.04 | -0.22 | 18.27 | 18.285 | 18.25 | 67760 |
| 1727908200 | 18.29 | 0.02 | 0.11 | 18.27 | 18.29 | 18.23 | 128456 |
| 1727821800 | 18.27 | -0.03 | -0.16 | 18.3 | 18.325 | 18.27 | 185117 |
| 1727735400 | 18.3 | -0.02 | -0.11 | 18.34 | 18.34 | 18.28 | 113901 |
| 1727476200 | 18.32 | 0.07 | 0.38 | 18.29 | 18.32 | 18.26 | 54431 |
| 1727389800 | 18.25 | 0.03 | 0.16 | 18.26 | 18.26 | 18.2101 | 88880 |
| 1727303400 | 18.22 | -0.03 | -0.16 | 18.26 | 18.26 | 18.2001 | 63712 |
| 1727217000 | 18.25 | 0.02 | 0.14 | 18.21 | 18.255 | 18.1801 | 73521 |
| 1727130600 | 18.225 | -0.02 | -0.08 | 18.22 | 18.24 | 18.175 | 108464 |
| 1726871400 | 18.24 | 0.07 | 0.39 | 18.17 | 18.26 | 18.15 | 506073 |
| 1726785000 | 18.17 | -0.01 | -0.03 | 18.15 | 18.18 | 18.14 | 154809 |
| 1726698600 | 18.175 | -0.06 | -0.30 | 18.24 | 18.26 | 18.17 | 461059 |
| 1726612200 | 18.23 | -0.02 | -0.11 | 18.23 | 18.31 | 18.23 | 135737 |
| 1726525800 | 18.25 | 0.06 | 0.33 | 18.24 | 18.27 | 18.22 | 88199 |
| 1726266600 | 18.19 | -0.03 | -0.16 | 18.25 | 18.255 | 18.19 | 234752 |
| 1726180200 | 18.22 | 0.02 | 0.11 | 18.2 | 18.23 | 18.1999 | 40598 |
| 1726093800 | 18.2 | -0.03 | -0.16 | 18.21 | 18.27 | 18.2 | 74293 |
| 1726007400 | 18.23 | 0.05 | 0.28 | 18.15 | 18.235 | 18.15 | 55651 |
| 1725921000 | 18.18 | 0 | 0.03 | 18.15 | 18.195 | 18.135 | 69242 |
| 1725661800 | 18.175 | 0.03 | 0.14 | 18.18 | 18.22 | 18.15 | 127015 |
| 1725575400 | 18.15 | 0.04 | 0.22 | 18.13 | 18.1699 | 18.095 | 144360 |
| 1725489000 | 18.11 | 0.03 | 0.17 | 18.09 | 18.13 | 18.06 | 214698 |
| 1725402600 | 18.08 | 0.03 | 0.19 | 18.06 | 18.09 | 18.05 | 94084 |
| 1725057000 | 18.045 | -0.04 | -0.19 | 18.07 | 18.095 | 18.04 | 182135 |
| 1724970600 | 18.08 | 0.01 | 0.06 | 18.07 | 18.09 | 18.01 | 70030 |
| 1724884200 | 18.07 | -0.01 | -0.06 | 18.09 | 18.09 | 18.05 | 53281 |
| 1724797800 | 18.08 | -0.04 | -0.22 | 18.09 | 18.09 | 18.05 | 60278 |
| 1724711400 | 18.12 | -0.05 | -0.25 | 18.14 | 18.14 | 18.11 | 64806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
