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 | -0.75 | -4.47494033413 | 16.76 | 16.93 | 15.79 | 260902 | 16.65775294 | CS |
| 4 | 1.25 | 8.46883468835 | 14.76 | 16.93 | 14.67 | 573982 | 15.91008938 | CS |
| 12 | -0.35 | -2.13936430318 | 16.36 | 16.93 | 13.87 | 568827 | 14.96234995 | CS |
| 26 | -0.39 | -2.37804878049 | 16.4 | 17.64 | 13.87 | 458049 | 15.70326342 | CS |
| 52 | -0.33 | -2.01958384333 | 16.34 | 17.73 | 12.51 | 490070 | 15.5369492 | CS |
| 156 | -6.79 | -29.7807017544 | 22.8 | 30.88 | 11.85 | 629200 | 16.97916619 | CS |
| 260 | -4.22 | -20.8601087494 | 20.23 | 30.88 | 10.53 | 682282 | 17.49803465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722548400 | 16.29 | -0.4 | -2.40 | 16.7 | 16.75 | 16.129999 | 317131 |
| 1722462000 | 16.69 | -0.11 | -0.65 | 16.719999 | 16.85 | 16.61 | 337371 |
| 1722375600 | 16.8 | -0.03 | -0.18 | 16.85 | 16.93 | 16.52 | 286992 |
| 1722289200 | 16.83 | -0.01 | -0.06 | 16.85 | 16.85 | 16.71 | 123591 |
| 1722030000 | 16.84 | 0.13 | 0.78 | 16.76 | 16.93 | 16.739999 | 239426 |
| 1721943600 | 16.71 | 0.66 | 4.11 | 16.03 | 16.77 | 16.03 | 660503 |
| 1721857200 | 16.05 | -0.24 | -1.47 | 16.27 | 16.32 | 15.97 | 419927 |
| 1721770800 | 16.29 | 0.08 | 0.49 | 16.23 | 16.44 | 16.18 | 241455 |
| 1721684400 | 16.21 | 0.16 | 1.00 | 16.19 | 16.42 | 16.11 | 227729 |
| 1721425200 | 16.05 | -0.05 | -0.31 | 16.09 | 16.18 | 15.98 | 622921 |
| 1721338800 | 16.1 | 0 | 0.00 | 16.07 | 16.25 | 15.99 | 715570 |
| 1721252400 | 16.1 | -0.1 | -0.62 | 16.09 | 16.18 | 15.98 | 882255 |
| 1721166000 | 16.2 | 0.2 | 1.25 | 16.02 | 16.21 | 15.98 | 620163 |
| 1721079600 | 16 | 0.26 | 1.65 | 15.75 | 16.01 | 15.71 | 1018264 |
| 1720820400 | 15.74 | 0.14 | 0.90 | 15.63 | 15.74 | 15.57 | 547661 |
| 1720734000 | 15.6 | 0.3 | 1.96 | 15.31 | 15.62 | 15.31 | 808052 |
| 1720647600 | 15.3 | 0.26 | 1.73 | 15.05 | 15.31 | 15.05 | 881588 |
| 1720561200 | 15.04 | 0.09 | 0.60 | 14.88 | 15.06 | 14.69 | 806618 |
| 1720474800 | 14.95 | 0.2 | 1.36 | 14.76 | 14.96 | 14.74 | 419869 |
| 1720215600 | 14.75 | -0.04 | -0.27 | 14.76 | 14.87 | 14.67 | 519491 |
| 1720129200 | 14.79 | -0.06 | -0.40 | 14.82 | 14.9 | 14.75 | 70774 |
| 1720042800 | 14.85 | 0.22 | 1.50 | 14.64 | 15 | 14.64 | 281490 |
| 1719956400 | 14.63 | 0.23 | 1.60 | 14.34 | 14.69 | 14.3 | 657842 |
| 1719610800 | 14.4 | -0.1 | -0.69 | 14.28 | 14.44 | 14.28 | 1150911 |
| 1719524400 | 14.5 | 0.07 | 0.49 | 14.38 | 14.64 | 14.38 | 512751 |
| 1719438000 | 14.43 | 0.07 | 0.49 | 14.31 | 14.55 | 14.24 | 537936 |
| 1719351600 | 14.36 | 0.06 | 0.42 | 14.3 | 14.42 | 14.17 | 611891 |
| 1719265200 | 14.3 | 0.1 | 0.70 | 14.1 | 14.31 | 14.06 | 357102 |
| 1719006000 | 14.2 | 0.02 | 0.14 | 14.15 | 14.22 | 14.07 | 883081 |
| 1718919600 | 14.18 | 0.16 | 1.14 | 14.04 | 14.26 | 13.87 | 726984 |
| 1718833200 | 14.02 | -0.13 | -0.92 | 14.2 | 14.23 | 13.98 | 158848 |
| 1718746800 | 14.15 | -0.12 | -0.84 | 14.27 | 14.38 | 14.08 | 744356 |
| 1718660400 | 14.27 | -0.05 | -0.35 | 14.34 | 14.48 | 14.2 | 701461 |
| 1718401200 | 14.32 | 0.12 | 0.85 | 14.03 | 14.33 | 13.98 | 557350 |
| 1718314800 | 14.2 | -0.22 | -1.53 | 14.43 | 14.43 | 14.15 | 216720 |
| 1718228400 | 14.42 | 0.29 | 2.05 | 14.28 | 14.53 | 14.1 | 543642 |
| 1718142000 | 14.13 | -0.28 | -1.94 | 14.29 | 14.3 | 14.03 | 612878 |
| 1718055600 | 14.41 | 0.04 | 0.28 | 14.34 | 14.45 | 14.29 | 460098 |
| 1717796400 | 14.37 | -0.4 | -2.71 | 14.71 | 14.72 | 14.33 | 687159 |
| 1717710000 | 14.77 | -0.11 | -0.74 | 14.85 | 14.91 | 14.74 | 264891 |
| 1717623600 | 14.88 | 0.16 | 1.09 | 14.81 | 15.01 | 14.7 | 929267 |
| 1717537200 | 14.72 | 0.12 | 0.82 | 14.5 | 14.79 | 14.44 | 533634 |
| 1717450800 | 14.6 | -0.03 | -0.21 | 14.74 | 14.81 | 14.52 | 255674 |
| 1717191600 | 14.63 | 0.48 | 3.39 | 14.42 | 14.72 | 14.37 | 881014 |
| 1717105200 | 14.15 | 0.14 | 1.00 | 14.01 | 14.24 | 14.01 | 398974 |
| 1717018800 | 14.01 | -0.34 | -2.37 | 14.28 | 14.29 | 13.97 | 596208 |
| 1716932400 | 14.35 | -0.37 | -2.51 | 14.58 | 14.69 | 14.34 | 787172 |
| 1716846000 | 14.72 | -0.14 | -0.94 | 14.86 | 14.91 | 14.66 | 122416 |
| 1716586800 | 14.86 | 0.12 | 0.81 | 14.69 | 14.89 | 14.69 | 349899 |
| 1716500400 | 14.74 | 0.04 | 0.27 | 14.73 | 14.78 | 14.55 | 344309 |
| 1716414000 | 14.7 | -0.02 | -0.14 | 14.73 | 14.87 | 14.61 | 361995 |
| 1716327600 | 14.72 | 0.26 | 1.80 | 14.38 | 14.84 | 14.33 | 821002 |
| 1715982000 | 14.46 | -0.03 | -0.21 | 14.5 | 14.55 | 14.32 | 337516 |
| 1715895600 | 14.49 | -0.07 | -0.48 | 14.55 | 14.81 | 14.45 | 534071 |
| 1715809200 | 14.56 | -0.05 | -0.34 | 14.4 | 14.76 | 14.4 | 561003 |
| 1715722800 | 14.61 | -0.24 | -1.62 | 14.85 | 14.89 | 14.34 | 777634 |
| 1715636400 | 14.85 | 0.13 | 0.88 | 15.2 | 15.25 | 14.79 | 597702 |
| 1715377200 | 14.72 | -2.03 | -12.12 | 16.36 | 16.469999 | 14.66 | 1589805 |
| 1715290800 | 16.75 | -0.1 | -0.59 | 16.86 | 16.95 | 16.739999 | 199980 |
| 1715204400 | 16.85 | 0.1 | 0.60 | 16.67 | 16.86 | 16.579999 | 215582 |
| 1715118000 | 16.75 | 0.05 | 0.30 | 16.649999 | 16.78 | 16.6 | 196840 |
| 1715031600 | 16.7 | 0 | 0.00 | 16.73 | 16.77 | 16.62 | 361014 |
| 1714772400 | 16.7 | 0.4 | 2.45 | 16.379999 | 16.76 | 16.37 | 640873 |
| 1714686000 | 16.3 | -0.11 | -0.67 | 16.48 | 16.489999 | 16.23 | 285469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
