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 | -0.39 | -2.21465076661 | 17.61 | 17.615 | 17.1 | 289865 | 17.38122384 | CS |
| 4 | -0.29 | -1.65619645917 | 17.51 | 18.18 | 17.1 | 440169 | 17.73087866 | CS |
| 12 | 1.54 | 9.82142857143 | 15.68 | 18.18 | 15.21 | 463348 | 16.79878889 | CS |
| 26 | 2.56 | 17.4624829468 | 14.66 | 18.18 | 13.84 | 578926 | 15.58914983 | CS |
| 52 | 1.09 | 6.75759454433 | 16.13 | 18.18 | 13.065 | 658856 | 15.22642837 | CS |
| 156 | -1.18 | -6.41304347826 | 18.4 | 19.6 | 10.215 | 631080 | 15.61850049 | CS |
| 260 | -1.18 | -6.41304347826 | 18.4 | 19.6 | 10.215 | 631080 | 15.61850049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 17.22 | -0.03 | -0.17 | 17.03 | 17.22 | 16.98 | 292431 |
| 1728513600 | 17.25 | 0 | 0.00 | 17.2 | 17.33 | 17.1 | 266446 |
| 1728427200 | 17.25 | -0.13 | -0.75 | 17.49 | 17.49 | 17.235 | 333457 |
| 1728340800 | 17.38 | -0.11 | -0.63 | 17.39 | 17.47 | 17.3 | 261074 |
| 1728081600 | 17.49 | -0.05 | -0.29 | 17.54 | 17.58 | 17.39 | 287494 |
| 1727995200 | 17.54 | -0.18 | -1.02 | 17.61 | 17.615 | 17.4 | 300855 |
| 1727908800 | 17.72 | 0.07 | 0.40 | 17.54 | 17.73 | 17.54 | 247669 |
| 1727822400 | 17.65 | -0.21 | -1.18 | 17.87 | 17.87 | 17.57 | 305200 |
| 1727735520 | 17.86 | 0.28 | 1.59 | 17.42 | 17.87 | 17.415 | 574682 |
| 1727476800 | 17.58 | -0.09 | -0.51 | 17.8 | 17.87 | 17.525 | 609871 |
| 1727390400 | 17.67 | -0.32 | -1.78 | 18.16 | 18.18 | 17.625 | 434238 |
| 1727304000 | 17.99 | 0.08 | 0.45 | 17.9 | 18 | 17.82 | 578782 |
| 1727217600 | 17.91 | 0.03 | 0.17 | 17.78 | 18 | 17.74 | 475957 |
| 1727131200 | 17.88 | 0.12 | 0.68 | 17.85 | 17.99 | 17.79 | 331142 |
| 1726872000 | 17.76 | -0.17 | -0.95 | 17.87 | 18 | 17.475 | 1329477 |
| 1726785600 | 17.93 | 0.1 | 0.56 | 17.88 | 17.99 | 17.76 | 403259 |
| 1726699200 | 17.83 | 0.07 | 0.39 | 17.76 | 18.1 | 17.686 | 413630 |
| 1726612800 | 17.76 | -0.22 | -1.22 | 18.08 | 18.08 | 17.74 | 379051 |
| 1726526400 | 17.98 | -0.01 | -0.06 | 18.08 | 18.15 | 17.87 | 389068 |
| 1726267200 | 17.99 | 0.48 | 2.74 | 17.64 | 18.01 | 17.57 | 459636 |
| 1726180800 | 17.51 | 0.12 | 0.69 | 17.51 | 17.55 | 17.39 | 422388 |
| 1726094400 | 17.39 | 0.02 | 0.12 | 17.25 | 17.43 | 17.015 | 274225 |
| 1726008000 | 17.37 | 0.23 | 1.34 | 17.24 | 17.38 | 17.13 | 449766 |
| 1725921600 | 17.14 | 0.08 | 0.47 | 17.02 | 17.21 | 16.99 | 362577 |
| 1725662400 | 17.06 | -0.35 | -2.01 | 17.37 | 17.4 | 16.935 | 375713 |
| 1725576000 | 17.41 | 0.01 | 0.06 | 17.56 | 17.65 | 17.37 | 505413 |
| 1725489600 | 17.4 | 0.06 | 0.35 | 17.26 | 17.525 | 17.245 | 479817 |
| 1725403200 | 17.34 | -0.2 | -1.14 | 17.55 | 17.57 | 17.19 | 697043 |
| 1725057600 | 17.54 | 0.08 | 0.46 | 17.58 | 17.71 | 17.29 | 436709 |
| 1724971200 | 17.46 | 0.08 | 0.46 | 17.38 | 17.47 | 17.275 | 744764 |
| 1724884800 | 17.38 | 0.28 | 1.64 | 17.07 | 17.39 | 17.045 | 423889 |
| 1724798400 | 17.1 | 0.17 | 1.00 | 16.89 | 17.15 | 16.8 | 361610 |
| 1724712000 | 16.93 | 0 | 0.00 | 17.07 | 17.07 | 16.895 | 278300 |
| 1724452800 | 16.93 | 0.29 | 1.74 | 16.77 | 17.1 | 16.7 | 433122 |
| 1724366400 | 16.64 | 0.11 | 0.67 | 16.559999 | 16.64 | 16.39 | 406638 |
| 1724280000 | 16.53 | 0.1 | 0.61 | 16.489999 | 16.55 | 16.379999 | 277644 |
| 1724193600 | 16.43 | -0.08 | -0.48 | 16.469999 | 16.48 | 16.36 | 312485 |
| 1724107200 | 16.51 | 0.01 | 0.06 | 16.489999 | 16.71 | 16.489999 | 438460 |
| 1723848000 | 16.5 | 0.1 | 0.61 | 16.52 | 16.61 | 16.3 | 382483 |
| 1723761600 | 16.399999 | 0.01 | 0.06 | 16.579999 | 16.59 | 16.37 | 588892 |
| 1723675200 | 16.39 | 0.2 | 1.24 | 16.28 | 16.399999 | 16.18 | 344291 |
| 1723588800 | 16.19 | 0.28 | 1.76 | 16.07 | 16.25 | 16 | 337247 |
| 1723502400 | 15.91 | -0.07 | -0.44 | 15.93 | 15.97 | 15.75 | 336384 |
| 1723243200 | 15.98 | 0.3 | 1.91 | 15.69 | 15.99 | 15.63 | 452923 |
| 1723156800 | 15.68 | 0 | 0.00 | 15.73 | 15.81 | 15.58 | 367976 |
| 1723070400 | 15.68 | -0.06 | -0.38 | 15.82 | 16.03 | 15.64 | 793553 |
| 1722984000 | 15.74 | 0.21 | 1.35 | 15.5 | 15.835 | 15.45 | 501345 |
| 1722897600 | 15.53 | -0.25 | -1.58 | 15.39 | 15.74 | 15.21 | 593425 |
| 1722638400 | 15.78 | -0.12 | -0.75 | 15.778 | 16.03 | 15.65 | 484183 |
| 1722552000 | 15.9 | 0.19 | 1.21 | 15.72 | 15.92 | 15.6 | 512130 |
| 1722465600 | 15.71 | -0.3 | -1.87 | 16.1 | 16.1 | 15.68 | 715729 |
| 1722379200 | 16.01 | 0 | 0.00 | 16.09 | 16.11 | 15.88 | 620283 |
| 1722292800 | 16.01 | -0.03 | -0.19 | 16.09 | 16.14 | 15.9301 | 376334 |
| 1722033600 | 16.04 | 0.47 | 3.02 | 15.78 | 16.12 | 15.71 | 531753 |
| 1721947200 | 15.57 | 0.01 | 0.06 | 15.7 | 15.9 | 15.4 | 989921 |
| 1721860800 | 15.56 | -0.25 | -1.58 | 15.89 | 16.04 | 15.52 | 612381 |
| 1721774400 | 15.81 | -0.07 | -0.44 | 15.83 | 16.02 | 15.73 | 457212 |
| 1721688000 | 15.88 | 0.31 | 1.99 | 15.56 | 15.885 | 15.54 | 354999 |
| 1721428800 | 15.57 | -0.1 | -0.64 | 15.68 | 15.75 | 15.52 | 394103 |
| 1721342400 | 15.67 | -0.11 | -0.70 | 15.68 | 15.91 | 15.555 | 528457 |
| 1721256000 | 15.78 | -0.06 | -0.38 | 15.89 | 16.07 | 15.66 | 668693 |
| 1721169600 | 15.84 | 0.34 | 2.19 | 15.6 | 15.85 | 15.6 | 650611 |
| 1721083200 | 15.5 | -0.01 | -0.06 | 15.68 | 15.7 | 15.46 | 601051 |
| 1720824000 | 15.51 | -0.12 | -0.77 | 15.7 | 15.83 | 15.455 | 559658 |
| 1720737600 | 15.63 | 0.48 | 3.17 | 15.5 | 15.75 | 15.44 | 712974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
