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 | 0.37 | 2.05555555556 | 18 | 18.4471 | 17.95 | 46934 | 18.17145022 | CS |
| 4 | -0.93 | -4.81865284974 | 19.3 | 19.58 | 16.67 | 44388 | 18.37805286 | CS |
| 12 | -0.27 | -1.44849785408 | 18.64 | 20.37 | 16.67 | 29163 | 18.50051161 | CS |
| 26 | 2.23 | 13.8166047088 | 16.14 | 20.37 | 15.6 | 24084 | 17.98334149 | CS |
| 52 | 6.18 | 50.697292863 | 12.19 | 20.37 | 10.57 | 23305 | 16.02961355 | CS |
| 156 | 5.33 | 40.8742331288 | 13.04 | 20.37 | 7.91 | 21184 | 12.94101007 | CS |
| 260 | 4.51 | 32.5396825397 | 13.86 | 20.37 | 2.2401 | 49227 | 8.64741718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 18.37 | 0.22 | 1.21 | 18.31 | 18.4471 | 18.19 | 66436 |
| 1724366400 | 18.15 | 0.15 | 0.83 | 18 | 18.26 | 17.95 | 51034 |
| 1724280000 | 18 | -0.03 | -0.17 | 18.1 | 18.18 | 17.98 | 49016 |
| 1724193600 | 18.03 | -0.16 | -0.88 | 18.2 | 18.2 | 17.99 | 30982 |
| 1724107200 | 18.19 | 0.19 | 1.06 | 18 | 18.2 | 18 | 37200 |
| 1723848000 | 18 | -0.21 | -1.15 | 18.19 | 18.28 | 17.89 | 67137 |
| 1723761600 | 18.21 | 0.21 | 1.17 | 18.24 | 18.34 | 18.13 | 39063 |
| 1723675200 | 18 | -0.24 | -1.32 | 18.36 | 18.36 | 17.98 | 59020 |
| 1723588800 | 18.24 | 0.01 | 0.05 | 18.3 | 18.3 | 18.2 | 8001 |
| 1723502400 | 18.23 | -0.1 | -0.55 | 18.22 | 18.32 | 18.17 | 18006 |
| 1723243200 | 18.33 | -0.04 | -0.22 | 18.29 | 18.38 | 18.11 | 32364 |
| 1723156800 | 18.37 | 0.09 | 0.49 | 18.43 | 18.47 | 18.17 | 35087 |
| 1723070400 | 18.28 | -0.19 | -1.03 | 18.66 | 18.66 | 18.04 | 28602 |
| 1722984000 | 18.47 | 0.04 | 0.22 | 18.35 | 18.49 | 18 | 44822 |
| 1722897600 | 18.43 | -0.2 | -1.07 | 17.86 | 18.59 | 17.62 | 46320 |
| 1722638400 | 18.63 | -0.02 | -0.11 | 18.97 | 19.25 | 16.67 | 133589 |
| 1722552000 | 18.65 | -0.28 | -1.48 | 19.03 | 19.25 | 18.51 | 35373 |
| 1722465600 | 18.93 | -0.06 | -0.32 | 19 | 19.21 | 18.84 | 40304 |
| 1722379200 | 18.99 | 0 | 0.00 | 19.17 | 19.17 | 18.873 | 26362 |
| 1722292800 | 18.99 | -0.08 | -0.42 | 19.3 | 19.58 | 18.84 | 37811 |
| 1722033600 | 19.07 | -0.08 | -0.42 | 19.36 | 19.36 | 19.03 | 19144 |
| 1721947200 | 19.15 | 0.11 | 0.58 | 19.18 | 19.41 | 19 | 29369 |
| 1721860800 | 19.04 | -0.15 | -0.78 | 19.13 | 19.29 | 18.49 | 21575 |
| 1721774400 | 19.19 | 0.02 | 0.10 | 19.29 | 19.61 | 19.11 | 30929 |
| 1721688000 | 19.17 | 0.18 | 0.95 | 19.11 | 19.25 | 18.85 | 17737 |
| 1721428800 | 18.99 | 0.19 | 1.01 | 18.82 | 19.09 | 18.81 | 25154 |
| 1721342400 | 18.8 | -0.31 | -1.62 | 19.2 | 20.37 | 18.51 | 26950 |
| 1721256000 | 19.11 | -0.21 | -1.09 | 19.235 | 19.36 | 19.09 | 21419 |
| 1721169600 | 19.32 | 0.28 | 1.47 | 19.25 | 19.68 | 19.06 | 37394 |
| 1721083200 | 19.04 | 0.1 | 0.53 | 19.07 | 19.5 | 18.91 | 27862 |
| 1720824000 | 18.94 | 0.24 | 1.28 | 18.93 | 19.1 | 18.49 | 21810 |
| 1720737600 | 18.7 | 0.45 | 2.47 | 18.49 | 18.97 | 18.48 | 29660 |
| 1720651200 | 18.25 | -0.05 | -0.27 | 18.4 | 18.45 | 18.18 | 22100 |
| 1720564800 | 18.3 | -0.2 | -1.08 | 18.48 | 18.52 | 18.17 | 11670 |
| 1720478400 | 18.5 | 0.19 | 1.04 | 18.45 | 19.43 | 18.38 | 15295 |
| 1720219200 | 18.31 | -0.27 | -1.45 | 18.53 | 18.53 | 18.11 | 23135 |
| 1720040640 | 18.58 | 0.14 | 0.76 | 18.53 | 18.58 | 18.29 | 4319 |
| 1719960000 | 18.44 | 0.38 | 2.10 | 18.2 | 18.66 | 17.76 | 30486 |
| 1719873600 | 18.06 | 0.13 | 0.73 | 17.8 | 18.59 | 17.8 | 57887 |
| 1719614400 | 17.93 | -0.35 | -1.91 | 18.1 | 18.85 | 17.61 | 166167 |
| 1719528000 | 18.28 | 0.37 | 2.07 | 18.1 | 18.46 | 18.07 | 11970 |
| 1719441600 | 17.91 | -0.2 | -1.10 | 17.89 | 18.35 | 17.89 | 19355 |
| 1719355200 | 18.11 | -0.17 | -0.93 | 18.23 | 18.23 | 18.03 | 11587 |
| 1719268800 | 18.28 | -0.03 | -0.16 | 18.52 | 18.52 | 18.245 | 11646 |
| 1719009600 | 18.31 | -0.04 | -0.22 | 18.41 | 18.44 | 18.28 | 34673 |
| 1718923200 | 18.35 | -0.02 | -0.11 | 18.25 | 18.46 | 18.15 | 13753 |
| 1718750400 | 18.37 | -0.27 | -1.45 | 18.65 | 18.89 | 18.32 | 16293 |
| 1718664000 | 18.64 | 0.08 | 0.43 | 18.36 | 18.79 | 18.22 | 14400 |
| 1718404800 | 18.56 | 0.06 | 0.32 | 18.26 | 18.78 | 18.19 | 36942 |
| 1718318400 | 18.5 | 0.02 | 0.11 | 18.5 | 18.61 | 18.17 | 9546 |
| 1718232000 | 18.48 | 0.06 | 0.33 | 18.74 | 18.82 | 18.48 | 16687 |
| 1718145600 | 18.42 | 0.19 | 1.04 | 18.05 | 18.46 | 18.05 | 11456 |
| 1718059200 | 18.23 | -0.26 | -1.41 | 18.5 | 18.5635 | 17.562 | 14670 |
| 1717800000 | 18.49 | -0.18 | -0.96 | 18.36 | 18.53 | 18.13 | 8458 |
| 1717713600 | 18.67 | 0 | 0.00 | 18.67 | 18.89 | 18.3744 | 8440 |
| 1717627200 | 18.67 | 0.14 | 0.76 | 18.63 | 18.76 | 18.0632 | 10449 |
| 1717540800 | 18.53 | 0.13 | 0.71 | 18.28 | 18.5578 | 18.06 | 12803 |
| 1717454400 | 18.4 | -0.1 | -0.54 | 18.64 | 19.93 | 18.1495 | 22790 |
| 1717195200 | 18.5 | 0.43 | 2.38 | 18.21 | 18.67 | 17.95 | 25481 |
| 1717108800 | 18.07 | 0.39 | 2.21 | 17.5 | 18.25 | 17.5 | 23370 |
| 1717022400 | 17.68 | -0.69 | -3.76 | 18.06 | 18.44 | 17.68 | 15938 |
| 1716936000 | 18.37 | 0.18 | 0.99 | 18.2 | 18.56 | 18.04 | 23611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
