News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -2.27405247813 | 17.15 | 17.28 | 16.66 | 34919 | 17.13292226 | SP |
| 4 | -0.39 | -2.27405247813 | 17.15 | 17.28 | 16.51 | 26686 | 16.95167144 | SP |
| 12 | -2.05 | -10.8984582669 | 18.81 | 18.86 | 16.51 | 29921 | 17.65102142 | SP |
| 26 | -0.82 | -4.66439135381 | 17.58 | 18.86 | 16.51 | 28007 | 17.68371109 | SP |
| 52 | -3.39 | -16.82382134 | 20.15 | 24 | 16.51 | 25349 | 18.03057171 | SP |
| 156 | -3.39 | -16.82382134 | 20.15 | 24 | 16.51 | 25349 | 18.03057171 | SP |
| 260 | -3.39 | -16.82382134 | 20.15 | 24 | 16.51 | 25349 | 18.03057171 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 16.76 | -0.4 | -2.33 | 16.97 | 16.97 | 16.66 | 58187 |
| 1720040640 | 17.16 | 0.09 | 0.53 | 17.09 | 17.22 | 17.0609 | 33975 |
| 1719959400 | 17.07 | -0.08 | -0.47 | 17.18 | 17.21 | 16.96 | 38845 |
| 1719873000 | 17.15 | 0 | 0.03 | 17.15 | 17.28 | 17.09 | 47731 |
| 1719613800 | 17.1452 | 0 | 0.00 | 17.1452 | 17.1452 | 17.1452 | 0 |
| 1719527400 | 17.1452 | 0.02 | 0.09 | 17.18 | 17.18 | 17.12 | 8986 |
| 1719441000 | 17.1292 | 0.01 | 0.03 | 17.14 | 17.14 | 17.09 | 24079 |
| 1719354600 | 17.1238 | 0.02 | 0.14 | 17.08 | 17.13 | 17.0601 | 13878 |
| 1719268200 | 17.1 | 0.23 | 1.35 | 16.99 | 17.1 | 16.99 | 25466 |
| 1719009000 | 16.8723 | -0.02 | -0.09 | 16.89 | 16.97 | 16.87 | 19211 |
| 1718922600 | 16.8874 | 0.23 | 1.36 | 16.719999 | 16.94 | 16.719999 | 14004 |
| 1718749800 | 16.66 | 0.15 | 0.91 | 16.64 | 16.786 | 16.55 | 20121 |
| 1718663400 | 16.51 | -0.07 | -0.41 | 16.579999 | 16.62 | 16.51 | 23935 |
| 1718404200 | 16.5788 | -0.14 | -0.84 | 16.73 | 16.73 | 16.52 | 28690 |
| 1718317800 | 16.719999 | -0.13 | -0.77 | 16.82 | 16.82 | 16.67 | 50634 |
| 1718231400 | 16.85 | -0.17 | -1.00 | 17.14 | 17.14 | 16.79 | 42627 |
| 1718145000 | 17.02 | -0.06 | -0.35 | 17.04 | 17.05 | 16.94 | 17589 |
| 1718058600 | 17.08 | 0.06 | 0.34 | 17.06 | 17.2001 | 17.06 | 31187 |
| 1717799400 | 17.0218 | -0.13 | -0.77 | 17.15 | 17.26 | 17.02 | 29157 |
| 1717713000 | 17.1531 | -0.17 | -0.99 | 17.03 | 17.17 | 16.98 | 12785 |
| 1717626600 | 17.3248 | 0.02 | 0.14 | 17.31 | 17.3399 | 17.08 | 34115 |
| 1717540200 | 17.3 | -0.23 | -1.31 | 17.35 | 17.35 | 17.04 | 29090 |
| 1717453800 | 17.53 | -0.19 | -1.09 | 17.7 | 17.7 | 17.42 | 24533 |
| 1717194600 | 17.7224 | 0.18 | 1.04 | 17.54 | 17.7224 | 17.54 | 135303 |
| 1717108200 | 17.54 | 0.09 | 0.50 | 17.44 | 17.54 | 17.44 | 34085 |
| 1717021800 | 17.452 | -0.09 | -0.50 | 17.54 | 17.54 | 17.39 | 19228 |
| 1716935400 | 17.54 | 0.16 | 0.92 | 17.44 | 17.54 | 17.4364 | 21196 |
| 1716589800 | 17.38 | -0.04 | -0.20 | 17.56 | 17.61 | 17.36 | 27167 |
| 1716503400 | 17.415 | -0.31 | -1.72 | 17.73 | 17.77 | 17.415 | 30131 |
| 1716417000 | 17.72 | -0.31 | -1.73 | 18 | 18 | 17.65 | 87315 |
| 1716330600 | 18.0328 | -0.04 | -0.23 | 18.01 | 18.13 | 18.01 | 9578 |
| 1716244200 | 18.075 | -0.03 | -0.14 | 18.1 | 18.15 | 18.07 | 43739 |
| 1715985000 | 18.1 | 0.09 | 0.52 | 18.06 | 18.1 | 18.025 | 50582 |
| 1715898600 | 18.0068 | 0.04 | 0.20 | 17.98 | 18.05 | 17.963 | 14051 |
| 1715812200 | 17.97 | 0.08 | 0.46 | 17.89 | 18 | 17.755 | 17069 |
| 1715725800 | 17.8873 | 0.06 | 0.32 | 17.84 | 17.91 | 17.78 | 36529 |
| 1715639400 | 17.83 | 0 | 0.00 | 17.87 | 17.91 | 17.7657 | 21659 |
| 1715380200 | 17.83 | 0.03 | 0.16 | 17.83 | 17.83 | 17.77 | 32569 |
| 1715293800 | 17.801 | 0.17 | 0.95 | 17.54 | 17.82 | 17.54 | 19238 |
| 1715207400 | 17.6335 | 0.01 | 0.04 | 17.6 | 17.71 | 17.555 | 24587 |
| 1715121000 | 17.6261 | -0.04 | -0.22 | 17.68 | 17.68 | 17.6 | 8313 |
| 1715034600 | 17.665 | -0.25 | -1.41 | 17.63 | 17.758 | 17.62 | 20288 |
| 1714775400 | 17.9179 | -0.02 | -0.12 | 17.95 | 17.95 | 17.66 | 25986 |
| 1714689000 | 17.9403 | 0.03 | 0.14 | 17.95 | 18.078 | 17.92 | 9237 |
| 1714602600 | 17.9152 | -0.27 | -1.47 | 18.22 | 18.22 | 17.9 | 25316 |
| 1714516200 | 18.1824 | -0.13 | -0.70 | 18.29 | 18.3122 | 18.18 | 9005 |
| 1714429800 | 18.31 | 0.15 | 0.83 | 18.13 | 18.31 | 18.13 | 15376 |
| 1714170600 | 18.159 | -0.35 | -1.90 | 18.3 | 18.3 | 17.92 | 33059 |
| 1714084200 | 18.51 | -0.03 | -0.16 | 18.48 | 18.57 | 18.41 | 18039 |
| 1713997800 | 18.54 | 0.03 | 0.16 | 18.43 | 18.54 | 18.33 | 29198 |
| 1713911400 | 18.51 | 0.11 | 0.60 | 18.39 | 18.51 | 18.3601 | 11453 |
| 1713825000 | 18.4 | 0.05 | 0.27 | 18.29 | 18.5099 | 18.17 | 72204 |
| 1713565800 | 18.35 | 0.24 | 1.33 | 18.24 | 18.42 | 18.24 | 33814 |
| 1713479400 | 18.11 | -0.1 | -0.55 | 18.18 | 18.22 | 18.11 | 21383 |
| 1713393000 | 18.21 | -0.01 | -0.05 | 18.14 | 18.2861 | 17.95 | 25558 |
| 1713306600 | 18.2185 | -0.13 | -0.72 | 18.32 | 18.3986 | 18.09 | 37579 |
| 1713220200 | 18.35 | -0.07 | -0.38 | 18.53 | 18.6 | 18.32 | 68616 |
| 1712961000 | 18.42 | -0.21 | -1.13 | 18.81 | 18.86 | 18.31 | 41412 |
| 1712874600 | 18.63 | -0.05 | -0.27 | 18.72 | 18.72 | 18.3801 | 38498 |
| 1712788200 | 18.68 | 0.15 | 0.81 | 18.51 | 18.69 | 18.47 | 73845 |
| 1712701800 | 18.53 | 0.09 | 0.49 | 18.44 | 18.5491 | 18.371 | 26161 |
| 1712615400 | 18.44 | -0.1 | -0.53 | 18.48 | 18.56 | 18.31 | 59813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
