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 | -1.2258 | -7.12848486258 | 17.1958 | 17.1958 | 15.89 | 62557 | 16.2998929 | CS |
| 4 | -1.04 | -6.1140505585 | 17.01 | 17.562 | 15.89 | 38230 | 16.65619965 | CS |
| 12 | -0.86 | -5.10992275698 | 16.83 | 17.99 | 15.89 | 31079 | 16.83137643 | CS |
| 26 | -0.35 | -2.14460784314 | 16.32 | 17.99 | 15.1601 | 24657 | 16.6238786 | CS |
| 52 | 0.37 | 2.37179487179 | 15.6 | 17.99 | 15.03 | 21459 | 16.26835354 | CS |
| 156 | 1.56 | 10.825815406 | 14.41 | 17.99 | 11.12 | 17860 | 14.43950103 | CS |
| 260 | -0.29 | -1.78351783518 | 16.26 | 17.99 | 7.34 | 17284 | 13.68360104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 15.97 | -0.28 | -1.72 | 16.11 | 16.18 | 15.97 | 26553 |
| 1737762000 | 16.25 | 0.06 | 0.37 | 16.14 | 16.3395 | 16.07 | 32766 |
| 1737675600 | 16.19 | 0 | 0.00 | 16.19 | 16.19 | 16.19 | 0 |
| 1737589200 | 16.19 | -0.33 | -2.00 | 16.54 | 16.54 | 15.89 | 95835 |
| 1737502800 | 16.52 | -0.98 | -5.60 | 16.87 | 17.1958 | 16.385 | 110745 |
| 1737157200 | 17.5 | 0.4 | 2.34 | 17.22 | 17.562 | 17.03 | 50810 |
| 1737070800 | 17.1 | 0.68 | 4.14 | 16.68 | 17.1 | 16.489999 | 35371 |
| 1736984400 | 16.42 | 0.07 | 0.43 | 16.3 | 16.5732 | 16.3 | 38175 |
| 1736898000 | 16.35 | -0.31 | -1.86 | 16.5 | 16.649999 | 16.3164 | 34164 |
| 1736811600 | 16.66 | 0.05 | 0.30 | 16.75 | 16.97 | 16.64 | 28573 |
| 1736552400 | 16.61 | -0.18 | -1.07 | 16.98 | 16.98 | 16.5077 | 28456 |
| 1736379600 | 16.79 | -0.23 | -1.35 | 17.02 | 17.0999 | 16.66 | 31624 |
| 1736293200 | 17.02 | -0.02 | -0.12 | 16.96 | 17.1 | 16.9113 | 19146 |
| 1736206800 | 17.04 | 0.01 | 0.06 | 17.31 | 17.31 | 16.9 | 18931 |
| 1735947600 | 17.03 | -0.08 | -0.47 | 16.95 | 17.3199 | 16.9001 | 22243 |
| 1735861200 | 17.11 | 0.02 | 0.12 | 16.99 | 17.38 | 16.99 | 34631 |
| 1735688400 | 17.09 | 0.11 | 0.65 | 17.01 | 17.16 | 16.9 | 23543 |
| 1735602000 | 16.98 | -0.38 | -2.19 | 17.34 | 17.34 | 16.82 | 77461 |
| 1735342800 | 17.36 | 0.2 | 1.14 | 17.05 | 17.36 | 17.0353 | 73089 |
| 1735256400 | 17.165 | -0.13 | -0.72 | 17.29 | 17.29 | 17.09 | 18497 |
| 1735077840 | 17.29 | -0.08 | -0.46 | 17.17 | 17.47 | 17.12 | 38794 |
| 1734997200 | 17.37 | 0.16 | 0.94 | 17.13 | 17.4 | 16.9 | 103562 |
| 1734738000 | 17.2085 | 0.14 | 0.81 | 17.04 | 17.99 | 17 | 90447 |
| 1734651600 | 17.07 | -0.06 | -0.33 | 17.13 | 17.22 | 17.0458 | 39425 |
| 1734565200 | 17.1261 | 0.01 | 0.04 | 17.09 | 17.2099 | 17.0601 | 12582 |
| 1734478800 | 17.12 | -0.02 | -0.12 | 17.1 | 17.14 | 17.0502 | 24111 |
| 1734392400 | 17.14 | -0.01 | -0.06 | 17.08 | 17.14 | 17.06 | 20825 |
| 1734133200 | 17.15 | 0.03 | 0.18 | 17.12 | 17.2192 | 17.07 | 20768 |
| 1734046800 | 17.12 | -0.01 | -0.06 | 17.15 | 17.15 | 17.05 | 8858 |
| 1733960400 | 17.13 | 0.04 | 0.23 | 17.15 | 17.15 | 17.0159 | 17610 |
| 1733874000 | 17.09 | 0.05 | 0.29 | 17.05 | 17.2 | 17 | 30508 |
| 1733787600 | 17.04 | 0.09 | 0.53 | 16.99 | 17.09 | 16.9201 | 18093 |
| 1733528400 | 16.95 | 0.04 | 0.24 | 16.91 | 17 | 16.91 | 8091 |
| 1733442000 | 16.91 | 0.02 | 0.12 | 16.89 | 16.97 | 16.675 | 18022 |
| 1733355600 | 16.89 | 0.06 | 0.36 | 16.99 | 16.99 | 16.77 | 28903 |
| 1733269200 | 16.83 | 0.08 | 0.48 | 16.7 | 16.93 | 16.635 | 30323 |
| 1733182800 | 16.75 | 0.05 | 0.30 | 16.53 | 16.754999 | 16.53 | 18926 |
| 1732917840 | 16.7 | 0.01 | 0.06 | 16.7 | 16.83 | 16.550999 | 2903 |
| 1732750800 | 16.69 | -0.08 | -0.48 | 16.9 | 16.9 | 16.579999 | 17066 |
| 1732664400 | 16.77 | 0.29 | 1.76 | 16.469999 | 16.77 | 16.469999 | 17862 |
| 1732578000 | 16.48 | 0.05 | 0.30 | 16.5 | 16.53 | 16.469999 | 15287 |
| 1732318800 | 16.43 | 0.1 | 0.61 | 16.42 | 16.46 | 16.3 | 30349 |
| 1732232400 | 16.329999 | 0.04 | 0.25 | 16.32 | 16.399999 | 16.16 | 37742 |
| 1732146000 | 16.29 | -0.08 | -0.49 | 16.35 | 16.35 | 16.2305 | 17782 |
| 1732059600 | 16.37 | -0.21 | -1.27 | 16.3 | 16.6099 | 16.3 | 23115 |
| 1731973200 | 16.579999 | -0.23 | -1.37 | 16.66 | 16.73 | 16.515699 | 27426 |
| 1731714000 | 16.81 | 0.23 | 1.39 | 16.75 | 16.97 | 16.588999 | 44380 |
| 1731627600 | 16.579999 | 0.28 | 1.72 | 16.39 | 16.594999 | 16.3415 | 60865 |
| 1731541200 | 16.3 | -0.05 | -0.31 | 16.27 | 16.42 | 16.2 | 22663 |
| 1731454800 | 16.35 | -0.14 | -0.85 | 16.469999 | 16.469999 | 16.2401 | 8312 |
| 1731368400 | 16.489999 | -0.05 | -0.32 | 16.5 | 16.55 | 16.450099 | 9852 |
| 1731109200 | 16.5425 | -0.11 | -0.65 | 16.6 | 16.6161 | 16.5085 | 11529 |
| 1731022800 | 16.649999 | -0.09 | -0.54 | 16.79 | 16.79 | 16.57 | 20633 |
| 1730936400 | 16.7412 | 0 | 0.01 | 16.629999 | 16.8695 | 16.629999 | 23606 |
| 1730850000 | 16.739999 | -0.16 | -0.95 | 16.82 | 16.86 | 16.68 | 12088 |
| 1730763600 | 16.9 | -0.35 | -2.03 | 17.1 | 17.25 | 16.739999 | 37263 |
| 1730500800 | 17.25 | 0.1 | 0.58 | 17.26 | 17.66 | 17.2 | 28876 |
| 1730414400 | 17.15 | -0.19 | -1.10 | 17.23 | 17.3558 | 17.12 | 17691 |
| 1730328000 | 17.34 | 0.1 | 0.59 | 17.14 | 17.41 | 17.14 | 14253 |
| 1730241600 | 17.2382 | -0.08 | -0.44 | 17.27 | 17.3904 | 17.165 | 13114 |
| 1730155200 | 17.315 | -0.02 | -0.09 | 17.37 | 17.41 | 17.265 | 9893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
