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 | -0.92 | -5.34262485482 | 17.22 | 17.57 | 15.99 | 110528 | 16.72706016 | SP |
| 4 | -2.2 | -11.8918918919 | 18.5 | 18.62 | 15.99 | 78374 | 17.55875336 | SP |
| 12 | -1.84 | -10.1433296582 | 18.14 | 18.62 | 15.99 | 66481 | 17.85422158 | SP |
| 26 | -2.48 | -13.2055378062 | 18.78 | 19 | 15.55 | 57818 | 17.49826924 | SP |
| 52 | -4.12 | -20.1762977473 | 20.42 | 20.83 | 15.55 | 49267 | 18.29971495 | SP |
| 156 | -4.12 | -20.1762977473 | 20.42 | 20.83 | 15.55 | 49267 | 18.29971495 | SP |
| 260 | -4.12 | -20.1762977473 | 20.42 | 20.83 | 15.55 | 49267 | 18.29971495 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 16.2 | -0.02 | -0.12 | 16.27 | 16.32 | 15.99 | 44469 |
| 1721946600 | 16.219999 | -0.5 | -2.99 | 16.69 | 16.75 | 16.215 | 213615 |
| 1721860200 | 16.719999 | -0.72 | -4.13 | 16.85 | 17.03 | 16.62 | 161329 |
| 1721773800 | 17.44 | 0.03 | 0.17 | 17.52 | 17.57 | 17.4 | 46068 |
| 1721687400 | 17.41 | 0.31 | 1.81 | 17.25 | 17.53 | 17.25 | 53993 |
| 1721428200 | 17.1 | -0.03 | -0.18 | 17.22 | 17.27 | 17.08 | 105185 |
| 1721341800 | 17.13 | -0.25 | -1.44 | 17.48 | 17.48 | 17.03 | 42394 |
| 1721255400 | 17.38 | -0.3 | -1.70 | 17.52 | 17.58 | 17.26 | 53874 |
| 1721169000 | 17.68 | -0.21 | -1.15 | 18 | 18.05 | 17.6 | 64551 |
| 1721082600 | 17.8858 | 0.14 | 0.77 | 17.8 | 18.0268 | 17.8 | 35154 |
| 1720823400 | 17.75 | -0.06 | -0.32 | 17.85 | 17.87 | 17.735 | 45370 |
| 1720737000 | 17.8069 | -0.39 | -2.14 | 18.15 | 18.19 | 17.75 | 76028 |
| 1720650600 | 18.1961 | 0.15 | 0.84 | 18.08 | 18.2299 | 18.05 | 32159 |
| 1720564200 | 18.045 | 0.02 | 0.09 | 18.14 | 18.2 | 18.02 | 63185 |
| 1720477800 | 18.0286 | -0.11 | -0.61 | 18.05 | 18.1115 | 17.9301 | 94930 |
| 1720218600 | 18.14 | -0.44 | -2.39 | 18.3 | 18.3 | 18.08 | 170348 |
| 1720040640 | 18.5843 | 0.04 | 0.24 | 18.62 | 18.62 | 18.507 | 62503 |
| 1719959400 | 18.54 | 0.09 | 0.49 | 18.47 | 18.58 | 18.3525 | 77083 |
| 1719873000 | 18.45 | -0.03 | -0.16 | 18.44 | 18.46 | 18.325 | 68314 |
| 1719613800 | 18.4795 | 0 | 0.00 | 18.4795 | 18.4795 | 18.4795 | 0 |
| 1719527400 | 18.4795 | 0.04 | 0.21 | 18.42 | 18.4992 | 18.42 | 55393 |
| 1719441000 | 18.44 | 0.03 | 0.17 | 18.38 | 18.45 | 18.355 | 53044 |
| 1719354600 | 18.4092 | 0.22 | 1.21 | 18.23 | 18.42 | 18.2101 | 113681 |
| 1719268200 | 18.19 | 0.05 | 0.28 | 18.21 | 18.24 | 18.15 | 56674 |
| 1719009000 | 18.14 | 0.25 | 1.39 | 17.99 | 18.21 | 17.94 | 86298 |
| 1718922600 | 17.892 | 0.09 | 0.52 | 17.76 | 17.9399 | 17.76 | 58785 |
| 1718749800 | 17.8 | -0.13 | -0.73 | 17.96 | 17.96 | 17.685 | 127066 |
| 1718663400 | 17.93 | 0.08 | 0.45 | 17.8 | 17.98 | 17.7301 | 39223 |
| 1718404200 | 17.85 | 0.13 | 0.73 | 17.64 | 17.87 | 17.57 | 62330 |
| 1718317800 | 17.72 | -0.17 | -0.95 | 17.83 | 17.848 | 17.69 | 57301 |
| 1718231400 | 17.89 | 0.05 | 0.28 | 17.93 | 18.09 | 17.8 | 72135 |
| 1718145000 | 17.84 | 0.2 | 1.13 | 17.74 | 17.85 | 17.57 | 54616 |
| 1718058600 | 17.6408 | 0.11 | 0.60 | 17.63 | 17.7601 | 17.43 | 75340 |
| 1717799400 | 17.5349 | -0.19 | -1.04 | 17.75 | 17.78 | 17.53 | 110637 |
| 1717713000 | 17.72 | -0.63 | -3.43 | 17.74 | 17.75 | 17.7 | 89946 |
| 1717626600 | 18.35 | 0.08 | 0.44 | 18.36 | 18.4 | 18.2909 | 86006 |
| 1717540200 | 18.27 | 0.05 | 0.27 | 18.23 | 18.28 | 18.1432 | 33777 |
| 1717453800 | 18.22 | 0.08 | 0.44 | 18.16 | 18.2407 | 18.06 | 44886 |
| 1717194600 | 18.14 | 0.03 | 0.17 | 18.1 | 18.18 | 17.87 | 90312 |
| 1717108200 | 18.11 | -0.38 | -2.06 | 18.45 | 18.45 | 18.11 | 47732 |
| 1717021800 | 18.49 | -0.01 | -0.05 | 18.45 | 18.54 | 18.38 | 31806 |
| 1716935400 | 18.5 | 0.12 | 0.65 | 18.395 | 18.52 | 18.37 | 46957 |
| 1716589800 | 18.38 | 0.21 | 1.16 | 18.36 | 18.42 | 18.21 | 37468 |
| 1716503400 | 18.17 | -0.2 | -1.09 | 18.44 | 18.52 | 18.1301 | 47157 |
| 1716417000 | 18.37 | -0.08 | -0.43 | 18.4 | 18.44 | 18.33 | 42322 |
| 1716330600 | 18.45 | 0.06 | 0.33 | 18.43 | 18.49 | 18.3899 | 38568 |
| 1716244200 | 18.39 | 0.09 | 0.49 | 18.31 | 18.48 | 18.31 | 83856 |
| 1715985000 | 18.3 | 0.02 | 0.11 | 18.28 | 18.3499 | 18.28 | 69765 |
| 1715898600 | 18.28 | 0.08 | 0.44 | 18.2 | 18.2899 | 18.2 | 26308 |
| 1715812200 | 18.2 | 0.22 | 1.25 | 18.04 | 18.2 | 18.04 | 48537 |
| 1715725800 | 17.9752 | 0.16 | 0.87 | 17.89 | 18.02 | 17.8101 | 36348 |
| 1715639400 | 17.82 | 0.04 | 0.23 | 17.41 | 17.82 | 17.4 | 85203 |
| 1715380200 | 17.7785 | -0.09 | -0.51 | 17.7 | 17.82 | 17.52 | 47920 |
| 1715293800 | 17.87 | 0.09 | 0.51 | 17.81 | 17.87 | 17.705 | 23953 |
| 1715207400 | 17.78 | -0.01 | -0.06 | 17.73 | 17.81 | 17.73 | 49926 |
| 1715121000 | 17.79 | 0.15 | 0.85 | 17.64 | 17.84 | 17.64 | 45544 |
| 1715034600 | 17.64 | -0.44 | -2.43 | 17.53 | 17.64 | 17.455 | 61055 |
| 1714775400 | 18.08 | -0.02 | -0.11 | 18.14 | 18.14 | 17.9039 | 67260 |
| 1714689000 | 18.1 | 0.19 | 1.06 | 17.96 | 18.1 | 17.91 | 54472 |
| 1714602600 | 17.91 | 0.11 | 0.62 | 17.89 | 18.12 | 17.8499 | 59216 |
| 1714516200 | 17.8001 | -0.24 | -1.33 | 18.03 | 18.125 | 17.8 | 32313 |
| 1714429800 | 18.04 | -0.26 | -1.42 | 18.2 | 18.2 | 17.96 | 51830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
