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 | 0.91 | 5.62075355158 | 16.19 | 17.09 | 15.85 | 30020 | 16.20840967 | CS |
| 4 | 1.01 | 6.27719080174 | 16.09 | 17.22 | 15.82 | 41701 | 16.47517886 | CS |
| 12 | 2.14 | 14.3048128342 | 14.96 | 17.22 | 14.2 | 29393 | 16.01059601 | CS |
| 26 | 2.09 | 13.9240506329 | 15.01 | 17.22 | 13.69 | 25798 | 15.45013265 | CS |
| 52 | 2.39 | 16.2474507138 | 14.71 | 17.49 | 13.5 | 24269 | 15.36835217 | CS |
| 156 | -7.9 | -31.6 | 25 | 89.99 | 9.61 | 21631 | 15.62820303 | CS |
| 260 | -7.9 | -31.6 | 25 | 89.99 | 9.61 | 21631 | 15.62820303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729291200 | 17.1 | 0.37 | 2.21 | 16.9 | 17.165 | 16.5137 | 57778 |
| 1729204800 | 16.73 | 0.3 | 1.83 | 16.62 | 16.75 | 16.470099 | 27009 |
| 1729118400 | 16.43 | 0.38 | 2.37 | 16.11 | 16.635 | 16.03 | 27340 |
| 1729032000 | 16.05 | 0.12 | 0.75 | 15.87 | 16.17 | 15.87 | 15336 |
| 1728945600 | 15.93 | -0.15 | -0.93 | 16.05 | 16.2147 | 15.85 | 49269 |
| 1728686400 | 16.079999 | -0.08 | -0.50 | 16.19 | 16.42 | 15.91 | 31144 |
| 1728600000 | 16.16 | -0.19 | -1.16 | 16.3 | 16.35 | 16.01 | 32873 |
| 1728513600 | 16.35 | 0.19 | 1.18 | 16.2 | 16.35 | 16.09 | 30230 |
| 1728427200 | 16.16 | -0.36 | -2.18 | 16.405 | 16.405 | 16.1 | 18676 |
| 1728340800 | 16.52 | 0.08 | 0.49 | 16.399999 | 16.925 | 16.3599 | 35211 |
| 1728081600 | 16.44 | 0.14 | 0.86 | 16.25 | 16.69 | 16.1 | 54617 |
| 1727995200 | 16.3 | 0.2 | 1.24 | 16.28 | 16.399999 | 16.105 | 29375 |
| 1727908800 | 16.1 | -0.05 | -0.31 | 16.364999 | 16.364999 | 16.03 | 26968 |
| 1727822400 | 16.149999 | -0.65 | -3.87 | 16.76 | 16.76 | 16.12 | 25628 |
| 1727735520 | 16.8 | -0.23 | -1.35 | 16.825 | 17 | 16.719999 | 27464 |
| 1727476800 | 17.03 | -0.04 | -0.23 | 16.94 | 17.1699 | 16.86 | 14572 |
| 1727390400 | 17.07 | 0.01 | 0.06 | 17.16 | 17.17 | 16.89 | 24553 |
| 1727304000 | 17.06 | -0.08 | -0.47 | 17.15 | 17.2199 | 17 | 30949 |
| 1727217600 | 17.14 | 0.24 | 1.42 | 17 | 17.22 | 16.66 | 89481 |
| 1727131200 | 16.9 | 0.9 | 5.62 | 16.48 | 17.05 | 16.37 | 94696 |
| 1726872000 | 16 | -0.3 | -1.84 | 16.09 | 16.5 | 15.82 | 122486 |
| 1726785600 | 16.3 | -0.03 | -0.18 | 16.482534 | 16.68 | 16 | 45765 |
| 1726699200 | 16.329999 | -0.22 | -1.33 | 16.625 | 16.75 | 16.329999 | 18570 |
| 1726612800 | 16.55 | -0.1 | -0.60 | 16.78 | 16.8 | 16.39 | 17757 |
| 1726526400 | 16.649999 | 0.48 | 2.97 | 16.385 | 17 | 16.27 | 48664 |
| 1726267200 | 16.17 | 0.25 | 1.57 | 16.12 | 16.37 | 15.9 | 20216 |
| 1726180800 | 15.92 | -0.58 | -3.52 | 16.489999 | 16.68 | 15.92 | 16486 |
| 1726094400 | 16.5 | 0.08 | 0.49 | 16.45 | 16.579999 | 16.32 | 12519 |
| 1726008000 | 16.42 | 0.2 | 1.23 | 16.23 | 16.7 | 16.059999 | 26787 |
| 1725921600 | 16.219999 | 0.13 | 0.81 | 16.07 | 16.45 | 15.95 | 15808 |
| 1725662400 | 16.09 | 0.29 | 1.84 | 15.83 | 16.28 | 15.8 | 12568 |
| 1725576000 | 15.8 | -0.06 | -0.38 | 16.01 | 16.079999 | 15.62 | 19333 |
| 1725489600 | 15.86 | 0.26 | 1.67 | 15.62 | 15.96 | 15.62 | 9304 |
| 1725403200 | 15.6 | -1.04 | -6.25 | 16.23 | 16.23 | 15.43 | 40182 |
| 1725057600 | 16.64 | -0.32 | -1.89 | 16.94 | 16.94 | 16.44 | 20345 |
| 1724971200 | 16.96 | 0.44 | 2.66 | 16.559999 | 17.09 | 16.559999 | 22385 |
| 1724884800 | 16.52 | 0.12 | 0.73 | 16.469999 | 16.62 | 16.399999 | 14689 |
| 1724798400 | 16.399999 | -0.36 | -2.15 | 16.84 | 16.84 | 16.32 | 20436 |
| 1724712000 | 16.76 | 0.71 | 4.42 | 16.149999 | 16.89 | 16.125 | 29110 |
| 1724452800 | 16.05 | 0.55 | 3.55 | 15.72 | 16.149999 | 15.6694 | 40811 |
| 1724366400 | 15.5 | 0.18 | 1.17 | 15.26 | 15.55 | 15.26 | 13449 |
| 1724280000 | 15.32 | 0.3 | 2.00 | 15.13 | 15.49 | 15.08 | 24159 |
| 1724193600 | 15.02 | 0.27 | 1.83 | 14.75 | 15.13 | 14.65 | 39102 |
| 1724107200 | 14.75 | 0.43 | 3.00 | 14.48 | 14.75 | 14.4 | 27570 |
| 1723848000 | 14.32 | -0.17 | -1.17 | 14.69 | 14.69 | 14.28 | 27000 |
| 1723761600 | 14.49 | -0.04 | -0.28 | 14.6 | 14.7 | 14.4385 | 23196 |
| 1723675200 | 14.53 | 0 | 0.00 | 14.56 | 14.69 | 14.5 | 13399 |
| 1723588800 | 14.53 | -0.16 | -1.09 | 14.625 | 14.6999 | 14.45 | 15423 |
| 1723502400 | 14.69 | 0.05 | 0.34 | 14.65 | 14.8899 | 14.55 | 19468 |
| 1723243200 | 14.64 | -0.06 | -0.41 | 14.8 | 14.8 | 14.6001 | 14754 |
| 1723156800 | 14.7 | -0.06 | -0.41 | 14.76 | 14.9332 | 14.59 | 13382 |
| 1723070400 | 14.76 | -0.19 | -1.27 | 15.03 | 15.03 | 14.72 | 10063 |
| 1722984000 | 14.95 | 0.19 | 1.29 | 14.76 | 15.19 | 14.575 | 18906 |
| 1722897600 | 14.76 | -0.12 | -0.81 | 14.855 | 14.855 | 14.2 | 40430 |
| 1722638400 | 14.88 | 0.07 | 0.47 | 14.61 | 15.195 | 14.61 | 18817 |
| 1722552000 | 14.81 | -0.07 | -0.47 | 14.77 | 15.38 | 14.765 | 26264 |
| 1722465600 | 14.88 | 0.17 | 1.16 | 14.78 | 15 | 14.71 | 20861 |
| 1722379200 | 14.71 | -0.06 | -0.41 | 14.69 | 14.94 | 14.59 | 19652 |
| 1722292800 | 14.77 | -0.02 | -0.14 | 14.66 | 14.89 | 14.62 | 19880 |
| 1722033600 | 14.79 | -0.02 | -0.14 | 14.96 | 14.96 | 14.7001 | 16892 |
| 1721947200 | 14.81 | 0.03 | 0.20 | 14.64 | 14.9682 | 14.64 | 11641 |
| 1721860800 | 14.78 | -0.11 | -0.71 | 14.8653 | 15.12 | 14.77 | 10195 |
| 1721774400 | 14.885 | 0.01 | 0.05 | 14.8 | 15.1 | 14.8 | 24710 |
| 1721688000 | 14.8783 | 0.53 | 3.68 | 14.52 | 14.9999 | 14.3 | 15085 |
| 1721428800 | 14.35 | -0.38 | -2.58 | 14.71 | 14.95 | 14.26 | 15119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
