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 | -0.9054 | -5.52747252747 | 16.38 | 16.5859 | 15.44 | 58752 | 16.15154614 | SP |
| 4 | -0.8254 | -5.06380368098 | 16.3 | 17.1299 | 15.44 | 106831 | 16.73487186 | SP |
| 12 | -3.0754 | -16.5789757412 | 18.55 | 18.6899 | 15.44 | 93702 | 16.84949573 | SP |
| 26 | -1.9054 | -10.9631760644 | 17.38 | 18.6899 | 15.44 | 69716 | 17.23330849 | SP |
| 52 | -1.3954 | -8.27148784825 | 16.87 | 19.0399 | 15.44 | 64578 | 17.40803037 | SP |
| 156 | -4.7254 | -23.3930693069 | 20.2 | 23.02 | 15.44 | 66731 | 18.54432157 | SP |
| 260 | -4.7254 | -23.3930693069 | 20.2 | 23.02 | 15.44 | 66731 | 18.54432157 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 15.87 | -0.6 | -3.64 | 16.36 | 16.36 | 15.658 | 105612 |
| 1741390200 | 16.469999 | 0.19 | 1.17 | 16.34 | 16.5499 | 16.29 | 41280 |
| 1741303800 | 16.28 | -0.03 | -0.18 | 16.21 | 16.3899 | 16.1908 | 45939 |
| 1741217400 | 16.309999 | 0.11 | 0.68 | 16.35 | 16.3989 | 15.95 | 53181 |
| 1741131000 | 16.2 | -0.45 | -2.70 | 16.379999 | 16.585899 | 16.2 | 47940 |
| 1741044600 | 16.649999 | 0.02 | 0.12 | 16.73 | 16.8134 | 16.37 | 64267 |
| 1740785400 | 16.629999 | 0.18 | 1.09 | 16.43 | 16.6799 | 16.25 | 44387 |
| 1740699000 | 16.45 | -0.15 | -0.90 | 16.69 | 16.725 | 16.42 | 99474 |
| 1740612600 | 16.6 | -0.34 | -2.01 | 16.82 | 16.8922 | 16.51 | 85094 |
| 1740526200 | 16.94 | -0.01 | -0.06 | 16.93 | 17.1299 | 16.8468 | 87160 |
| 1740439800 | 16.95 | 0.02 | 0.12 | 16.88 | 17.09 | 16.8618 | 828451 |
| 1740180600 | 16.93 | 0.02 | 0.12 | 16.91 | 17.05 | 16.8643 | 72594 |
| 1740094200 | 16.91 | 0.06 | 0.36 | 16.92 | 16.9399 | 16.83 | 48546 |
| 1740007800 | 16.85 | 0.08 | 0.48 | 16.79 | 16.8699 | 16.75 | 41962 |
| 1739921400 | 16.77 | -0.06 | -0.36 | 16.83 | 16.84 | 16.66 | 55409 |
| 1739575800 | 16.83 | 0.19 | 1.14 | 16.719999 | 16.83 | 16.6808 | 79498 |
| 1739489400 | 16.64 | -0.21 | -1.25 | 16.559999 | 16.6599 | 16.43 | 86150 |
| 1739403000 | 16.85 | 0.24 | 1.44 | 16.71 | 16.85 | 16.5132 | 59220 |
| 1739316600 | 16.61 | 0.23 | 1.40 | 16.3 | 16.7699 | 16.3 | 83205 |
| 1739230200 | 16.379999 | 0.05 | 0.31 | 16.48 | 16.5442 | 16.3295 | 51176 |
| 1738971000 | 16.329999 | -0.32 | -1.92 | 16.64 | 16.68 | 16.309999 | 75153 |
| 1738884600 | 16.649999 | 0.05 | 0.30 | 16.59 | 16.6833 | 16.51 | 44485 |
| 1738798200 | 16.6 | 0.01 | 0.06 | 16.399999 | 16.6 | 16.3302 | 47520 |
| 1738711800 | 16.59 | 0.3 | 1.84 | 16.29 | 16.6258 | 16.235 | 30145 |
| 1738625400 | 16.29 | -0.49 | -2.92 | 16.5 | 16.528099 | 16.149999 | 78817 |
| 1738366200 | 16.78 | 0.02 | 0.12 | 17.11 | 17.22 | 16.62 | 155240 |
| 1738279800 | 16.76 | -0.07 | -0.42 | 16.75 | 16.8599 | 16.6901 | 63429 |
| 1738193400 | 16.83 | 0.06 | 0.36 | 16.61 | 16.83 | 16.559999 | 36020 |
| 1738107000 | 16.77 | 0.42 | 2.57 | 16.309999 | 16.82 | 16.309999 | 91239 |
| 1738020600 | 16.35 | 0.43 | 2.70 | 15.92 | 16.44 | 15.9 | 93488 |
| 1737761400 | 15.92 | -0.04 | -0.25 | 16.1 | 16.129999 | 15.8801 | 104746 |
| 1737675000 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1737588600 | 15.96 | 0.04 | 0.25 | 15.8 | 15.9932 | 15.78 | 119606 |
| 1737502200 | 15.92 | -0.47 | -2.87 | 16.079999 | 16.079999 | 15.69 | 609697 |
| 1737156600 | 16.39 | 0.1 | 0.61 | 16.45 | 16.5 | 16.3004 | 102497 |
| 1737070200 | 16.29 | -0.92 | -5.35 | 16.83 | 16.94 | 16.26 | 113789 |
| 1736983800 | 17.21 | 0.23 | 1.35 | 17 | 17.24 | 17 | 83518 |
| 1736897400 | 16.98 | -0.06 | -0.35 | 16.99 | 17.1299 | 16.92 | 26715 |
| 1736811000 | 17.04 | -0.17 | -0.99 | 16.98 | 17.04 | 16.77 | 62842 |
| 1736551800 | 17.21 | -0.39 | -2.22 | 17.49 | 17.5 | 17.05 | 81143 |
| 1736379000 | 17.6 | 0.04 | 0.23 | 17.59 | 17.6499 | 17.41 | 40670 |
| 1736292600 | 17.56 | -0.15 | -0.85 | 17.63 | 17.7299 | 17.5001 | 30754 |
| 1736206200 | 17.71 | 0.14 | 0.80 | 17.7 | 17.8 | 17.65 | 43321 |
| 1735947000 | 17.57 | -0.07 | -0.40 | 17.62 | 17.6998 | 17.5036 | 49834 |
| 1735860600 | 17.64 | -0.4 | -2.22 | 17.87 | 17.915 | 17.45 | 88613 |
| 1735687800 | 18.04 | -0.13 | -0.72 | 18.25 | 18.25 | 17.9409 | 44728 |
| 1735601400 | 18.17 | -0.19 | -1.03 | 18.22 | 18.25 | 18.058 | 28626 |
| 1735342200 | 18.36 | -0.14 | -0.76 | 18.56 | 18.56 | 18.1302 | 49564 |
| 1735255800 | 18.5 | 0.08 | 0.43 | 18.58 | 18.58 | 18.4225 | 41079 |
| 1735077840 | 18.42 | 0.19 | 1.04 | 18.25 | 18.42 | 18.25 | 33357 |
| 1734996600 | 18.23 | -0.06 | -0.33 | 18.24 | 18.282 | 18.1868 | 170941 |
| 1734737400 | 18.29 | 0.28 | 1.55 | 17.89 | 18.29 | 17.82 | 183915 |
| 1734651000 | 18.01 | -0.35 | -1.91 | 17.97 | 18.466 | 17.852 | 57831 |
| 1734564600 | 18.36 | -0.29 | -1.55 | 18.64 | 18.6899 | 18.29 | 70534 |
| 1734478200 | 18.65 | 0.12 | 0.65 | 18.53 | 18.65 | 18.5 | 56126 |
| 1734391800 | 18.53 | 0.24 | 1.31 | 18.29 | 18.55 | 18.29 | 64148 |
| 1734132600 | 18.29 | -0.07 | -0.38 | 18.4 | 18.4385 | 18.1801 | 36761 |
| 1734046200 | 18.36 | 0.09 | 0.49 | 18.21 | 18.4 | 18.2 | 29459 |
| 1733959800 | 18.27 | -0.07 | -0.38 | 18.43 | 18.4954 | 18.2111 | 54252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
