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 | -0.37 | -2.09039548023 | 17.7 | 17.7 | 17.1 | 2332 | 17.36506315 | SP |
| 4 | 0.05 | 0.289351851852 | 17.28 | 17.76 | 16.5975 | 9016 | 17.64824179 | SP |
| 12 | -1.21 | -6.52642934196 | 18.54 | 19.02 | 16.5975 | 5166 | 17.73155006 | SP |
| 26 | -1.06 | -5.7640021751 | 18.39 | 20.15 | 16.5975 | 4250 | 18.51807811 | SP |
| 52 | -0.05 | -0.287686996548 | 17.38 | 20.15 | 16.4446 | 4093 | 18.06409074 | SP |
| 156 | -5.67 | -24.652173913 | 23 | 23 | 14.53 | 5861 | 17.73121379 | SP |
| 260 | -5.67 | -24.652173913 | 23 | 23 | 14.53 | 5861 | 17.73121379 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 17.32 | -0.12 | -0.68 | 17.2 | 17.33 | 17.1 | 5436 |
| 1738366200 | 17.439 | -0.06 | -0.33 | 17.43 | 17.59 | 17.42 | 1326 |
| 1738279800 | 17.4966 | 0.22 | 1.25 | 17.44 | 17.58 | 17.41 | 867 |
| 1738193400 | 17.28 | -0.15 | -0.86 | 17.42 | 17.45 | 17.26 | 1525 |
| 1738107000 | 17.43 | -0.3 | -1.71 | 17.7 | 17.7 | 17.4 | 2504 |
| 1738020600 | 17.7337 | 0.09 | 0.51 | 17.69 | 17.7337 | 17.55 | 1563 |
| 1737761400 | 17.6434 | 0.14 | 0.82 | 17.63 | 17.7551 | 17.5907 | 2695 |
| 1737675000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1737588600 | 17.5 | -0.26 | -1.46 | 17.74 | 17.74 | 17.5 | 1276 |
| 1737502200 | 17.76 | 0.27 | 1.54 | 17.56 | 17.76 | 17.56 | 118409 |
| 1737156600 | 17.49 | 0.01 | 0.07 | 17.5 | 17.5701 | 17.49 | 1186 |
| 1737070200 | 17.4769 | 0.35 | 2.04 | 17.14 | 17.4769 | 17.14 | 1171 |
| 1736983800 | 17.1282 | 0.23 | 1.36 | 17.26 | 17.28 | 17.1282 | 8865 |
| 1736897400 | 16.8991 | 0.14 | 0.83 | 16.79 | 16.9216 | 16.79 | 1178 |
| 1736811000 | 16.7595 | 0.1 | 0.63 | 16.6 | 16.7595 | 16.5975 | 1119 |
| 1736551800 | 16.654699 | -0.39 | -2.29 | 16.78 | 16.7876 | 16.654699 | 1263 |
| 1736379000 | 17.0457 | -0.01 | -0.06 | 16.93 | 17.0457 | 16.93 | 2022 |
| 1736292600 | 17.0554 | -0.14 | -0.84 | 17.28 | 17.28 | 17.0554 | 868 |
| 1736206200 | 17.2 | -0.16 | -0.94 | 17.41 | 17.42 | 17.2 | 7186 |
| 1735947000 | 17.3626 | 0.22 | 1.28 | 17.18 | 17.3626 | 17.18 | 1614 |
| 1735860600 | 17.1433 | -0.11 | -0.62 | 17.32 | 17.32 | 17.1433 | 1373 |
| 1735687800 | 17.25 | 0.07 | 0.44 | 17.37 | 17.37 | 17.15 | 6080 |
| 1735601400 | 17.1752 | -0.06 | -0.38 | 17.2 | 17.2 | 17.0899 | 5025 |
| 1735342200 | 17.24 | -0.16 | -0.91 | 17.26 | 17.37 | 17.23 | 5551 |
| 1735255800 | 17.3988 | -0.07 | -0.39 | 17.35 | 17.3988 | 17.35 | 8093 |
| 1735077840 | 17.4673 | 0.06 | 0.33 | 17.37 | 17.4673 | 17.3632 | 561 |
| 1734996600 | 17.4104 | 0.04 | 0.25 | 17.31 | 17.4104 | 17.27 | 6180 |
| 1734737400 | 17.3676 | 0.26 | 1.54 | 17.14 | 17.524 | 17.14 | 5899 |
| 1734651000 | 17.1047 | -0.19 | -1.13 | 17.32 | 17.35 | 17.1047 | 2540 |
| 1734564600 | 17.2994 | -0.55 | -3.08 | 17.86 | 18 | 17.2994 | 13982 |
| 1734478200 | 17.85 | -0.04 | -0.24 | 17.78 | 17.94 | 17.77 | 3249 |
| 1734391800 | 17.893 | -0.14 | -0.77 | 18 | 18.03 | 17.893 | 2929 |
| 1734132600 | 18.0321 | -0.12 | -0.68 | 18.12 | 18.12 | 18.02 | 1129 |
| 1734046200 | 18.1551 | -0.1 | -0.56 | 18.18 | 18.18 | 18.1551 | 1443 |
| 1733959800 | 18.2566 | 0 | 0.02 | 18.32 | 18.35 | 18.2566 | 1416 |
| 1733873400 | 18.2524 | -0.25 | -1.34 | 18.53 | 18.53 | 18.25 | 5739 |
| 1733787000 | 18.5 | 0.02 | 0.09 | 18.58 | 18.62 | 18.49 | 9721 |
| 1733527800 | 18.484 | -0.05 | -0.26 | 18.59 | 18.59 | 18.41 | 1207 |
| 1733441400 | 18.5314 | -0.05 | -0.26 | 18.5 | 18.5314 | 18.48 | 3502 |
| 1733355000 | 18.58 | -0.11 | -0.57 | 18.64 | 18.64 | 18.53 | 5112 |
| 1733268600 | 18.6858 | -0.07 | -0.35 | 18.8 | 18.8 | 18.685 | 992 |
| 1733182200 | 18.7508 | -0.21 | -1.09 | 19 | 19 | 18.7508 | 697 |
| 1732917840 | 18.9573 | -0.03 | -0.16 | 18.99 | 19.02 | 18.95 | 1262 |
| 1732750200 | 18.9886 | 0.14 | 0.73 | 18.93 | 18.9886 | 18.93 | 335 |
| 1732663800 | 18.8515 | -0 | -0.02 | 18.74 | 18.87 | 18.74 | 2515 |
| 1732577400 | 18.8556 | 0.31 | 1.65 | 18.74 | 18.8556 | 18.7 | 2771 |
| 1732318200 | 18.5504 | 0.22 | 1.20 | 18.5 | 18.56 | 18.5 | 1365 |
| 1732231800 | 18.33 | 0 | 0.02 | 18.3 | 18.3772 | 18.3 | 2042 |
| 1732145400 | 18.3259 | -0.06 | -0.35 | 18.29 | 18.3259 | 18.25 | 2269 |
| 1732059000 | 18.3902 | 0.14 | 0.78 | 18.42 | 18.42 | 18.191 | 4305 |
| 1731972600 | 18.2472 | 0.07 | 0.36 | 18.14 | 18.2472 | 18.14 | 3267 |
| 1731713400 | 18.1816 | -0.02 | -0.10 | 18.17 | 18.2 | 18.1 | 1551 |
| 1731627000 | 18.1995 | -0.07 | -0.40 | 18.33 | 18.33 | 18.1995 | 384 |
| 1731540600 | 18.273 | -0.07 | -0.36 | 18.36 | 18.42 | 18.27 | 1729 |
| 1731454200 | 18.339 | -0.31 | -1.64 | 18.54 | 18.54 | 18.339 | 683 |
| 1731367800 | 18.645 | -0.11 | -0.57 | 18.87 | 18.87 | 18.645 | 4149 |
| 1731108600 | 18.7511 | 0.04 | 0.22 | 18.69 | 18.7999 | 18.6401 | 853 |
| 1731022200 | 18.71 | 0.18 | 1.00 | 18.56 | 18.711 | 18.56 | 2219 |
| 1730935800 | 18.5252 | -0.48 | -2.52 | 18.57 | 18.57 | 18.41 | 1566 |
| 1730849400 | 19.005 | 0.16 | 0.84 | 18.82 | 19.005 | 18.82 | 440 |
| 1730763000 | 18.8473 | 0.14 | 0.73 | 18.8 | 18.8619 | 18.8 | 605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
