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 | 0.65 | 3.9156626506 | 16.6 | 17.9 | 16.515 | 3864135 | 17.26058439 | CS |
| 4 | 0.3 | 1.76991150442 | 16.95 | 17.9 | 15.325 | 3305726 | 16.59779835 | CS |
| 12 | 2.14 | 14.1628060887 | 15.11 | 17.9 | 14.76 | 3778907 | 16.37595067 | CS |
| 26 | 1.46 | 9.24635845472 | 15.79 | 17.9 | 14.16 | 4020492 | 15.82413796 | CS |
| 52 | 2.99 | 20.9677419355 | 14.26 | 18.28 | 12.48 | 4592465 | 15.43800254 | CS |
| 156 | -7.72 | -30.9171005206 | 24.97 | 26.82 | 12.48 | 4533757 | 17.55186721 | CS |
| 260 | 0.53 | 3.16985645933 | 16.72 | 29.71 | 6.375 | 4980825 | 16.85941471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 17.55 | 0.42 | 2.45 | 17.19 | 17.9 | 17.15 | 6165033 |
| 1727131200 | 17.13 | -0.04 | -0.23 | 17.25 | 17.335 | 17.05 | 2638973 |
| 1726872000 | 17.17 | -0.18 | -1.04 | 17.28 | 17.31 | 17.025 | 4439245 |
| 1726785600 | 17.35 | 0.6 | 3.58 | 17.17 | 17.37 | 16.97 | 3494854 |
| 1726699200 | 16.75 | 0.15 | 0.90 | 16.6 | 17.11 | 16.515 | 2672122 |
| 1726612800 | 16.6 | 0.35 | 2.15 | 16.37 | 16.739999 | 16.329999 | 3009950 |
| 1726526400 | 16.25 | 0.24 | 1.50 | 16.12 | 16.27 | 16.02 | 2965712 |
| 1726267200 | 16.01 | 0.15 | 0.95 | 15.96 | 16.19 | 15.92 | 2125364 |
| 1726180800 | 15.86 | 0.06 | 0.38 | 15.72 | 15.955 | 15.425 | 3847116 |
| 1726094400 | 15.8 | -0.07 | -0.44 | 15.73 | 15.83 | 15.325 | 3301995 |
| 1726008000 | 15.87 | -0.06 | -0.38 | 15.97 | 15.975 | 15.605 | 2262810 |
| 1725921600 | 15.93 | 0.19 | 1.21 | 15.92 | 16.1375 | 15.87 | 4026471 |
| 1725662400 | 15.74 | -0.63 | -3.85 | 16.36 | 16.445 | 15.7 | 2866458 |
| 1725576000 | 16.37 | -0.01 | -0.06 | 16.53 | 16.66 | 16.219999 | 2836910 |
| 1725489600 | 16.379999 | -0.14 | -0.85 | 16.52 | 16.649999 | 16.27 | 4124802 |
| 1725403200 | 16.52 | -0.57 | -3.34 | 16.89 | 16.92 | 16.43 | 3874079 |
| 1725057600 | 17.09 | 0.18 | 1.06 | 17.01 | 17.1 | 16.7 | 3312395 |
| 1724971200 | 16.91 | -0.06 | -0.35 | 17.06 | 17.12 | 16.85 | 3098860 |
| 1724884800 | 16.97 | -0.06 | -0.35 | 16.95 | 17.09 | 16.86 | 2196676 |
| 1724798400 | 17.03 | -0.15 | -0.87 | 17.08 | 17.18 | 16.94 | 2652339 |
| 1724712000 | 17.18 | -0.02 | -0.12 | 17.39 | 17.46 | 17.145 | 2268168 |
| 1724452800 | 17.2 | 0.47 | 2.81 | 16.87 | 17.23 | 16.85 | 3311542 |
| 1724366400 | 16.73 | -0.02 | -0.12 | 16.79 | 16.82 | 16.53 | 2536389 |
| 1724280000 | 16.75 | 0.11 | 0.66 | 16.69 | 16.78 | 16.4537 | 3418054 |
| 1724193600 | 16.64 | -0.3 | -1.77 | 16.88 | 16.94 | 16.62 | 3341189 |
| 1724107200 | 16.94 | 0.08 | 0.47 | 16.86 | 16.975 | 16.77 | 2187121 |
| 1723848000 | 16.86 | 0.01 | 0.06 | 16.69 | 17.03 | 16.635 | 3068428 |
| 1723761600 | 16.85 | 0.37 | 2.25 | 16.68 | 16.93 | 16.629999 | 3575780 |
| 1723675200 | 16.48 | 0.23 | 1.42 | 16.36 | 16.53 | 16.16 | 3503859 |
| 1723588800 | 16.25 | 0.27 | 1.69 | 16.19 | 16.355 | 16.01 | 6023693 |
| 1723502400 | 15.98 | -0.18 | -1.11 | 16.26 | 16.29 | 15.79 | 5430186 |
| 1723243200 | 16.16 | 0.42 | 2.67 | 15.73 | 16.18 | 15.59 | 4189773 |
| 1723156800 | 15.74 | 0.41 | 2.67 | 15.52 | 15.835 | 15.485 | 4395696 |
| 1723070400 | 15.33 | -0.2 | -1.29 | 15.85 | 16.03 | 15.255 | 4049876 |
| 1722984000 | 15.53 | 0.56 | 3.74 | 14.96 | 15.695 | 14.88 | 5173992 |
| 1722897600 | 14.97 | -0.74 | -4.71 | 15.12 | 15.39 | 14.76 | 6316710 |
| 1722638400 | 15.71 | -1.11 | -6.60 | 16.36 | 16.469999 | 15.58 | 6145382 |
| 1722552000 | 16.82 | -0.44 | -2.55 | 17.3 | 17.42 | 16.669899 | 3637482 |
| 1722465600 | 17.26 | 0.04 | 0.23 | 17.26 | 17.49 | 17.19 | 3948007 |
| 1722379200 | 17.22 | 0.22 | 1.29 | 17.22 | 17.31 | 17.005 | 3141684 |
| 1722292800 | 17 | -0.42 | -2.41 | 17.35 | 17.42 | 16.92 | 3719766 |
| 1722033600 | 17.42 | 0.31 | 1.81 | 17.28 | 17.42 | 17.1 | 3457867 |
| 1721947200 | 17.11 | 0.53 | 3.20 | 16.67 | 17.37 | 16.579999 | 5017428 |
| 1721860800 | 16.579999 | -0.22 | -1.31 | 16.96 | 17.09 | 16.55 | 5634539 |
| 1721774400 | 16.8 | 0.31 | 1.88 | 16.52 | 16.9277 | 16.19 | 8767139 |
| 1721688000 | 16.489999 | 0.28 | 1.73 | 16.37 | 16.515 | 16.114999 | 6004090 |
| 1721428800 | 16.21 | -0.08 | -0.49 | 16.21 | 16.5 | 16.035 | 3666642 |
| 1721342400 | 16.29 | -0.16 | -0.97 | 16.379999 | 16.94 | 16.149999 | 4157682 |
| 1721256000 | 16.45 | -0.03 | -0.18 | 16.41 | 16.675 | 16.37 | 4162401 |
| 1721169600 | 16.48 | 0.26 | 1.60 | 16.19 | 16.57 | 16.114999 | 4814743 |
| 1721083200 | 16.219999 | 0.19 | 1.19 | 16.16 | 16.329999 | 16.035 | 2807676 |
| 1720824000 | 16.03 | 0.04 | 0.25 | 16.01 | 16.11 | 15.87 | 3572672 |
| 1720737600 | 15.99 | 0.22 | 1.40 | 16 | 16.2 | 15.91 | 3864895 |
| 1720651200 | 15.77 | 0.54 | 3.55 | 15.28 | 15.79 | 15.235 | 4146220 |
| 1720564800 | 15.23 | 0.27 | 1.80 | 14.93 | 15.33 | 14.87 | 4852870 |
| 1720478400 | 14.96 | 0.04 | 0.27 | 15.05 | 15.12 | 14.935 | 2695557 |
| 1720219200 | 14.92 | -0.13 | -0.86 | 15.01 | 15.03 | 14.81 | 3932770 |
| 1720040640 | 15.05 | 0.05 | 0.33 | 15.11 | 15.285 | 14.98 | 1119054 |
| 1719960000 | 15 | 0.15 | 1.01 | 14.85 | 15.07 | 14.79 | 2884337 |
| 1719873600 | 14.85 | 0 | 0.00 | 14.98 | 15.08 | 14.83 | 2238449 |
| 1719614400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1719528000 | 14.85 | -0.13 | -0.87 | 14.94 | 14.97 | 14.8 | 1733126 |
| 1719441600 | 14.98 | -0.11 | -0.73 | 14.94 | 15.05 | 14.86 | 2606633 |
| 1719355200 | 15.09 | -0.22 | -1.44 | 15.21 | 15.26 | 14.935 | 3009581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
