News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.0870602266 | 16.77 | 17.529 | 16.77 | 109468 | 17.22054858 | SP |
| 4 | 1.02 | 6.33540372671 | 16.1 | 17.529 | 15.85 | 73078 | 16.69583992 | SP |
| 12 | 0.03 | 0.175541252194 | 17.09 | 17.79 | 15.39 | 74942 | 16.46422459 | SP |
| 26 | -2.92 | -14.5708582834 | 20.04 | 20.5 | 15.39 | 75633 | 17.49783521 | SP |
| 52 | -2.71 | -13.6661623802 | 19.83 | 21.63 | 15.39 | 79060 | 18.95706637 | SP |
| 156 | -8.62 | -33.4887334887 | 25.74 | 32.45 | 15.39 | 129825 | 24.76491598 | SP |
| 260 | 10.86 | 173.482428115 | 6.26 | 32.45 | 2.58 | 299145 | 11.43256631 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 17 | -0.22 | -1.28 | 17.21 | 17.27 | 16.98 | 191960 |
| 1741303800 | 17.22 | 0.09 | 0.53 | 17.35 | 17.35 | 17.16 | 63165 |
| 1741217400 | 17.13 | -0.33 | -1.89 | 17.29 | 17.3952 | 17.1295 | 35860 |
| 1741131000 | 17.46 | 0.13 | 0.74 | 17.45 | 17.529 | 17.181281 | 132988 |
| 1741044600 | 17.3324 | 0.39 | 2.32 | 16.77 | 17.3896 | 16.77 | 123292 |
| 1740785400 | 16.9395 | 0.01 | 0.06 | 16.99 | 17.105 | 16.875 | 70884 |
| 1740699000 | 16.93 | 0.35 | 2.11 | 16.64 | 17 | 16.64 | 81524 |
| 1740612600 | 16.579999 | 0.08 | 0.48 | 16.43 | 16.6299 | 16.359 | 65090 |
| 1740526200 | 16.5 | 0.15 | 0.92 | 16.399999 | 16.55 | 16.370999 | 62139 |
| 1740439800 | 16.35 | 0.11 | 0.68 | 16.27 | 16.36 | 16.235 | 75022 |
| 1740180600 | 16.239999 | 0.39 | 2.46 | 15.87 | 16.28 | 15.85 | 39111 |
| 1740094200 | 15.85 | -0.09 | -0.56 | 15.87 | 15.9999 | 15.85 | 46119 |
| 1740007800 | 15.94 | 0.03 | 0.19 | 15.98 | 15.98 | 15.87 | 19954 |
| 1739921400 | 15.91 | -0.1 | -0.62 | 15.99 | 16.004999 | 15.91 | 42416 |
| 1739575800 | 16.01 | -0.17 | -1.05 | 16.149999 | 16.150099 | 15.99 | 77864 |
| 1739489400 | 16.18 | -0.13 | -0.80 | 16.239999 | 16.239999 | 16.05 | 32153 |
| 1739403000 | 16.309999 | 0.06 | 0.38 | 16.329999 | 16.399999 | 16.3 | 28725 |
| 1739316600 | 16.247499 | 0.07 | 0.42 | 16.37 | 16.37 | 16.2 | 172869 |
| 1739230200 | 16.18 | -0.03 | -0.19 | 16.1 | 16.25 | 16.1 | 27281 |
| 1738971000 | 16.2101 | 0.26 | 1.63 | 16.07 | 16.245 | 16.04 | 50914 |
| 1738884600 | 15.95 | 0.12 | 0.76 | 15.88 | 16 | 15.795 | 29542 |
| 1738798200 | 15.83 | -0.14 | -0.85 | 15.94 | 15.9854 | 15.83 | 25357 |
| 1738711800 | 15.965 | -0.18 | -1.08 | 16.1 | 16.149999 | 15.95 | 69897 |
| 1738625400 | 16.14 | 0.32 | 2.02 | 16.19 | 16.3 | 15.9901 | 78202 |
| 1738366200 | 15.82 | 0.18 | 1.15 | 15.57 | 15.85 | 15.53 | 77072 |
| 1738279800 | 15.64 | -0.15 | -0.95 | 15.7 | 15.71 | 15.54 | 74921 |
| 1738193400 | 15.79 | 0.08 | 0.51 | 15.71 | 15.888 | 15.69 | 84241 |
| 1738107000 | 15.7105 | 0.09 | 0.60 | 15.59 | 15.7427 | 15.59 | 21794 |
| 1738020600 | 15.6164 | 0.03 | 0.18 | 15.68 | 15.68 | 15.5 | 22366 |
| 1737761400 | 15.5889 | -0.01 | -0.07 | 15.56 | 15.62 | 15.483 | 39183 |
| 1737675000 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1737588600 | 15.6 | 0.14 | 0.87 | 15.43 | 15.63 | 15.43 | 49558 |
| 1737502200 | 15.465 | -0.26 | -1.62 | 15.58 | 15.58 | 15.39 | 230487 |
| 1737156600 | 15.72 | -0.06 | -0.38 | 15.52 | 15.7278 | 15.52 | 84547 |
| 1737070200 | 15.78 | -0.1 | -0.63 | 15.83 | 15.97 | 15.7014 | 43933 |
| 1736983800 | 15.88 | -0.3 | -1.85 | 15.79 | 15.94 | 15.77 | 63382 |
| 1736897400 | 16.18 | -0.18 | -1.10 | 16.21 | 16.3289 | 16.1396 | 41060 |
| 1736811000 | 16.36 | -0.12 | -0.73 | 16.579999 | 16.6293 | 16.35 | 90597 |
| 1736551800 | 16.48 | 0.26 | 1.60 | 16.53 | 16.579999 | 16.42 | 93266 |
| 1736379000 | 16.219999 | 0.12 | 0.75 | 16.341999 | 16.4298 | 16.219999 | 45008 |
| 1736292600 | 16.1 | 0.13 | 0.81 | 15.95 | 16.18 | 15.8242 | 43951 |
| 1736206200 | 15.97 | -0.2 | -1.22 | 15.98 | 16.01 | 15.76 | 58391 |
| 1735947000 | 16.1671 | -0.21 | -1.26 | 16.27 | 16.37 | 16.1245 | 25727 |
| 1735860600 | 16.3729 | 0.03 | 0.20 | 16.19 | 16.45 | 16.079899 | 26918 |
| 1735687800 | 16.34 | -0.05 | -0.31 | 16.329999 | 16.4299 | 16.2698 | 103577 |
| 1735601400 | 16.39 | 0.17 | 1.05 | 16.399999 | 16.54 | 16.3448 | 125115 |
| 1735342200 | 16.219999 | 0.17 | 1.06 | 16.2 | 16.34 | 16.09 | 144099 |
| 1735255800 | 16.05 | -0.08 | -0.50 | 16.25 | 16.25 | 16.05 | 31833 |
| 1735077840 | 16.129999 | -0.08 | -0.49 | 16.19 | 16.27 | 16.129999 | 32485 |
| 1734996600 | 16.21 | -1.34 | -7.64 | 16.26 | 16.35 | 16.19 | 74881 |
| 1734737400 | 17.55 | -0.18 | -1.02 | 17.79 | 17.79 | 17.44 | 241121 |
| 1734651000 | 17.73 | 0.1 | 0.57 | 17.54 | 17.74 | 17.5225 | 62397 |
| 1734564600 | 17.6301 | 0.39 | 2.26 | 17.2 | 17.7 | 17.071 | 51974 |
| 1734478200 | 17.24 | 0.14 | 0.82 | 17.15 | 17.25 | 17.0608 | 233915 |
| 1734391800 | 17.1 | 0.03 | 0.18 | 17.09 | 17.15 | 16.9939 | 55500 |
| 1734132600 | 17.07 | 0.08 | 0.48 | 17.0496 | 17.16 | 17.0213 | 63884 |
| 1734046200 | 16.9893 | 0.13 | 0.77 | 16.86 | 17 | 16.85 | 19607 |
| 1733959800 | 16.86 | -0.05 | -0.30 | 16.76 | 16.93 | 16.739999 | 120850 |
| 1733873400 | 16.91 | 0.08 | 0.48 | 16.95 | 17.02 | 16.83 | 29082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
