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 | -0.61 | -3.41163310962 | 17.88 | 18.75 | 16.784 | 6220 | 17.32714906 | CS |
| 4 | -0.42 | -2.3742227247 | 17.69 | 19.6758 | 15.44 | 7088 | 17.54211097 | CS |
| 12 | 3.27 | 23.3571428571 | 14 | 22.77 | 13.21 | 10878 | 17.14936415 | CS |
| 26 | -0.73 | -4.05555555556 | 18 | 22.77 | 12.51 | 7716 | 16.13631637 | CS |
| 52 | 2.41 | 16.2180349933 | 14.86 | 25.9571 | 11.68 | 6035 | 16.53271067 | CS |
| 156 | 6.06 | 54.0588760036 | 11.21 | 31.59 | 11.04 | 7119 | 18.17266632 | CS |
| 260 | 1.28 | 8.00500312695 | 15.99 | 31.59 | 5.99 | 14880 | 14.41013031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 17.27 | 0.12 | 0.70 | 17.15 | 17.49 | 17.03 | 2492 |
| 1726872000 | 17.15 | -0.86 | -4.78 | 17.67 | 18.15 | 17.15 | 16919 |
| 1726785600 | 18.01 | 0.71 | 4.10 | 17.75 | 18.49 | 17.75 | 1237 |
| 1726699200 | 17.3 | -0.31 | -1.76 | 17.23 | 17.59 | 16.784 | 8381 |
| 1726612800 | 17.61 | -0.47 | -2.60 | 18.31 | 18.8 | 17.61 | 2284 |
| 1726526400 | 18.08 | 0.36 | 2.03 | 17.88 | 18.27 | 17.11 | 2406 |
| 1726267200 | 17.72 | 1.1 | 6.62 | 16.719999 | 17.72 | 16.43 | 2183 |
| 1726180800 | 16.62 | 0.24 | 1.47 | 16.489999 | 17.18 | 15.88 | 9125 |
| 1726094400 | 16.379999 | 0.36 | 2.25 | 15.76 | 16.379999 | 15.44 | 3226 |
| 1726008000 | 16.02 | -0.56 | -3.38 | 16.53 | 17.28 | 15.5 | 2935 |
| 1725921600 | 16.579999 | -0.04 | -0.24 | 16.79 | 17.03 | 16.53 | 4895 |
| 1725662400 | 16.62 | -0.58 | -3.37 | 17.21 | 17.21 | 16.51 | 813 |
| 1725576000 | 17.2 | -0.7 | -3.91 | 17.7 | 18.17 | 16.815 | 35436 |
| 1725489600 | 17.9 | -0.18 | -1.00 | 18.3 | 18.8 | 17.47 | 10189 |
| 1725403200 | 18.08 | -0.93 | -4.89 | 18.44 | 19.03 | 18.08 | 3187 |
| 1725057600 | 19.01 | 0.9 | 4.97 | 18.21 | 19.6758 | 17.55 | 3315 |
| 1724971200 | 18.11 | 0.17 | 0.95 | 18.1 | 18.11 | 18.01 | 1072 |
| 1724884800 | 17.94 | -1.06 | -5.58 | 19.11 | 19.11 | 17.46 | 12655 |
| 1724798400 | 19 | -0.11 | -0.58 | 19 | 19.28 | 18.8332 | 2484 |
| 1724712000 | 19.11 | 1.78 | 10.27 | 17.69 | 19.11 | 17.69 | 13666 |
| 1724452800 | 17.33 | 0.5 | 2.97 | 16.7 | 17.75 | 16.7 | 2973 |
| 1724366400 | 16.83 | -0.28 | -1.64 | 17.1 | 17.25 | 16.3 | 2150 |
| 1724280000 | 17.11 | 0.94 | 5.81 | 16.45 | 17.11 | 15.94 | 7451 |
| 1724193600 | 16.17 | -0.65 | -3.86 | 16.579999 | 17.4 | 16.1 | 10911 |
| 1724107200 | 16.82 | -0.37 | -2.15 | 17.13 | 17.13 | 16.008299 | 19153 |
| 1723848000 | 17.19 | -0.57 | -3.21 | 17.51 | 18.065 | 17.19 | 13673 |
| 1723761600 | 17.76 | 0.6 | 3.50 | 17.55 | 18.0318 | 17.0901 | 12695 |
| 1723675200 | 17.16 | 0.41 | 2.45 | 16.86 | 17.621 | 16.48 | 14334 |
| 1723588800 | 16.75 | 0.56 | 3.46 | 16.5 | 16.9 | 16.219999 | 7060 |
| 1723502400 | 16.19 | -0.44 | -2.65 | 16.57 | 16.7 | 15.21 | 6076 |
| 1723243200 | 16.629999 | 0.14 | 0.85 | 16.43 | 17.0345 | 15.42 | 11541 |
| 1723156800 | 16.489999 | 0.74 | 4.70 | 15.93 | 16.7497 | 15.67 | 7593 |
| 1723070400 | 15.75 | -0.03 | -0.19 | 16.129999 | 16.9999 | 15.13 | 7535 |
| 1722984000 | 15.78 | 0.35 | 2.27 | 15.26 | 15.9957 | 14.99 | 6871 |
| 1722897600 | 15.43 | -1.72 | -10.03 | 16.579999 | 16.579999 | 14.91 | 15540 |
| 1722638400 | 17.15 | -1.15 | -6.28 | 18.08 | 18.57 | 16.650099 | 1914 |
| 1722552000 | 18.3 | -2.83 | -13.39 | 21.03 | 21.08 | 18 | 23611 |
| 1722465600 | 21.13 | 0.02 | 0.09 | 20.91 | 21.6 | 19.63 | 9292 |
| 1722379200 | 21.11 | 0.26 | 1.25 | 21.74 | 22.77 | 20.5101 | 25624 |
| 1722292800 | 20.85 | 1.43 | 7.36 | 19.48 | 20.85 | 19.45 | 9700 |
| 1722033600 | 19.42 | 1.68 | 9.47 | 18.09 | 19.42 | 17.75 | 19723 |
| 1721947200 | 17.74 | 0.12 | 0.68 | 17.68 | 18.15 | 16.92 | 14366 |
| 1721860800 | 17.62 | 0.21 | 1.21 | 17.29 | 18.0465 | 16.720099 | 16511 |
| 1721774400 | 17.41 | 0.39 | 2.29 | 16.92 | 17.4899 | 16.1 | 9452 |
| 1721688000 | 17.02 | 0.73 | 4.48 | 16.6 | 17.42 | 16.46 | 6164 |
| 1721428800 | 16.29 | 0.09 | 0.56 | 16.14 | 16.649999 | 15.34 | 25811 |
| 1721342400 | 16.2 | -0.68 | -4.03 | 16.87 | 17.01 | 15.98 | 15853 |
| 1721256000 | 16.88 | -0.19 | -1.11 | 17.3 | 17.93 | 16.6 | 65218 |
| 1721169600 | 17.07 | 0.67 | 4.09 | 16.32 | 17.25 | 15.5212 | 26670 |
| 1721083200 | 16.399999 | 0.17 | 1.05 | 16.489999 | 16.489999 | 15.1901 | 5888 |
| 1720824000 | 16.23 | 0.22 | 1.37 | 15.66 | 16.41 | 15.26 | 17572 |
| 1720737600 | 16.01 | 1.35 | 9.21 | 14.95 | 16.19 | 14.95 | 4917 |
| 1720651200 | 14.66 | 0.61 | 4.34 | 14.1 | 14.9899 | 13.8308 | 9867 |
| 1720564800 | 14.05 | -0.36 | -2.50 | 14.57 | 14.57 | 13.82 | 16199 |
| 1720478400 | 14.41 | 0.18 | 1.26 | 14.4 | 14.645 | 13.835 | 10472 |
| 1720219200 | 14.23 | 0.37 | 2.67 | 14.22 | 14.4 | 13.86 | 3126 |
| 1720040640 | 13.86 | -0.63 | -4.35 | 14.36 | 14.5709 | 13.775 | 1855 |
| 1719960000 | 14.49 | 0.49 | 3.50 | 13.91 | 14.97 | 13.91 | 4239 |
| 1719873600 | 14 | 0.96 | 7.36 | 14 | 14.02 | 13.21 | 9762 |
| 1719614400 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1719528000 | 13.04 | 0.41 | 3.25 | 12.66 | 13.04 | 12.6 | 1042 |
| 1719441600 | 12.63 | -0.26 | -2.02 | 12.7 | 13.38 | 12.51 | 4098 |
| 1719355200 | 12.89 | -0.13 | -1.00 | 13.01 | 13.25 | 12.7 | 6683 |
| 1719268800 | 13.02 | -0.49 | -3.63 | 13.33 | 13.33 | 13.02 | 2195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
