News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9866 | -5.92552552553 | 16.65 | 16.65 | 15.655 | 8799 | 16.16655828 | SP |
| 4 | -1.0366 | -6.20718562874 | 16.7 | 16.75 | 15.655 | 5690 | 16.2165685 | SP |
| 12 | -0.8566 | -5.18523002421 | 16.52 | 18.46 | 15.655 | 6418 | 16.95615752 | SP |
| 26 | -2.2366 | -12.494972067 | 17.9 | 19.025 | 15.655 | 6105 | 17.19824523 | SP |
| 52 | 0.3134 | 2.04169381107 | 15.35 | 19.025 | 14.8439 | 7702 | 16.25058988 | SP |
| 156 | 7.3384 | 88.1489489489 | 8.325 | 22.898 | 8.325 | 6733 | 17.6241453 | SP |
| 260 | 5.9334 | 60.9804727646 | 9.73 | 22.898 | 8.18 | 7503 | 13.80503634 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 15.6634 | -0.18 | -1.14 | 15.8 | 15.8089 | 15.61 | 2621 |
| 1732577400 | 15.8436 | -0.26 | -1.60 | 16 | 16 | 15.8436 | 3286 |
| 1732318200 | 16.1008 | -0.03 | -0.19 | 16 | 16.1008 | 16 | 3127 |
| 1732231800 | 16.132 | -0.17 | -1.05 | 16.25 | 16.25 | 16.09 | 25942 |
| 1732145400 | 16.3031 | -0.07 | -0.42 | 16.36 | 16.42 | 16.3 | 3184 |
| 1732059000 | 16.372599 | 0.14 | 0.85 | 16.305 | 16.42 | 16.285799 | 8065 |
| 1731972600 | 16.2348 | 0.26 | 1.64 | 16.079999 | 16.285 | 16.079999 | 4410 |
| 1731713400 | 15.9726 | -0.11 | -0.68 | 15.97 | 16.0444 | 15.93 | 2135 |
| 1731627000 | 16.0817 | 0.07 | 0.45 | 16.2066 | 16.2066 | 16.044 | 1939 |
| 1731540600 | 16.0101 | 0.15 | 0.94 | 15.88 | 16.024999 | 15.88 | 2126 |
| 1731454200 | 15.8604 | -0.22 | -1.38 | 16.219999 | 16.219999 | 15.8 | 10709 |
| 1731367800 | 16.0827 | -0.1 | -0.63 | 16.149999 | 16.149999 | 16.079999 | 5785 |
| 1731108600 | 16.1845 | -0.21 | -1.31 | 16.26 | 16.26 | 16.09 | 2372 |
| 1731022200 | 16.3994 | 0.26 | 1.60 | 16.35 | 16.4799 | 16.35 | 932 |
| 1730935800 | 16.1414 | -0.23 | -1.40 | 15.99 | 16.1414 | 15.99 | 488 |
| 1730849400 | 16.37 | 0.02 | 0.15 | 16.75 | 16.75 | 16.37 | 9273 |
| 1730763000 | 16.345199 | -0.03 | -0.18 | 16.399999 | 16.4278 | 16.345199 | 1101 |
| 1730500200 | 16.373999 | 0.03 | 0.21 | 16.41 | 16.485 | 16.36 | 10034 |
| 1730413800 | 16.3399 | 0.03 | 0.18 | 16.239999 | 16.34 | 16.239999 | 1877 |
| 1730327400 | 16.3109 | -0.27 | -1.62 | 16.34 | 16.379999 | 16.2401 | 4248 |
| 1730241000 | 16.579799 | -0.04 | -0.24 | 16.7 | 16.7 | 16.5 | 10262 |
| 1730154600 | 16.6201 | -0.14 | -0.84 | 16.9 | 16.9 | 16.6201 | 15082 |
| 1729895400 | 16.761 | 0.02 | 0.09 | 16.89 | 16.89 | 16.719999 | 4333 |
| 1729809000 | 16.7451 | -0 | -0.01 | 16.75 | 16.75 | 16.7451 | 519 |
| 1729722600 | 16.745999 | -0.49 | -2.86 | 16.99 | 16.99 | 16.69 | 23286 |
| 1729636200 | 17.239 | 0.02 | 0.13 | 18.46 | 18.46 | 17.21 | 4912 |
| 1729549800 | 17.2168 | -0.11 | -0.65 | 17.38 | 17.38 | 17.21 | 7654 |
| 1729290600 | 17.3294 | 0.14 | 0.81 | 17.36 | 17.36 | 17.24 | 1636 |
| 1729204200 | 17.1897 | 0.01 | 0.08 | 17.24 | 17.24 | 17.105 | 36567 |
| 1729117800 | 17.1752 | 0.14 | 0.82 | 17.12 | 17.25 | 17.12 | 5159 |
| 1729031400 | 17.0356 | -0.49 | -2.77 | 17.22 | 17.28 | 17.03 | 35491 |
| 1728945000 | 17.5217 | -0.21 | -1.19 | 17.56 | 17.63 | 17.51 | 6715 |
| 1728685800 | 17.7328 | 0.02 | 0.10 | 16.43 | 17.79 | 16.43 | 1512 |
| 1728599400 | 17.715 | 0.15 | 0.84 | 17.57 | 17.7799 | 17.57 | 9044 |
| 1728513000 | 17.5683 | -0.19 | -1.08 | 17.62 | 17.692 | 17.49 | 26496 |
| 1728426600 | 17.7605 | -0.28 | -1.55 | 18.04 | 18.04 | 17.7137 | 4511 |
| 1728340200 | 18.0409 | 0.01 | 0.07 | 17.93 | 18.09 | 17.91 | 11220 |
| 1728081000 | 18.0281 | -0.33 | -1.80 | 18.01 | 18.09 | 17.96 | 2021 |
| 1727994600 | 18.3589 | 0.04 | 0.23 | 18.19 | 18.4199 | 18.19 | 2755 |
| 1727908200 | 18.3171 | 0.22 | 1.20 | 18.3 | 18.3383 | 18.26 | 2953 |
| 1727821800 | 18.1002 | 0.04 | 0.22 | 18.22 | 18.22 | 18.04 | 2944 |
| 1727735400 | 18.06 | 0.01 | 0.07 | 18.22 | 18.22 | 18.0215 | 1014 |
| 1727476200 | 18.0482 | -0.1 | -0.55 | 18.08 | 18.15 | 18 | 5733 |
| 1727389800 | 18.1473 | 0.47 | 2.64 | 17.94 | 18.15 | 17.94 | 2618 |
| 1727303400 | 17.68 | -0.15 | -0.86 | 17.82 | 17.82 | 17.68 | 969 |
| 1727217000 | 17.8341 | 0.45 | 2.61 | 17.72 | 17.8341 | 17.69 | 4937 |
| 1727130600 | 17.38 | 0.03 | 0.20 | 17.29 | 17.42 | 17.29 | 4989 |
| 1726871400 | 17.3452 | -0.44 | -2.47 | 17.47 | 17.75 | 17.3 | 5466 |
| 1726785000 | 17.7842 | 0.37 | 2.12 | 17.69 | 17.88 | 17.64 | 3597 |
| 1726698600 | 17.4147 | 0.02 | 0.14 | 17.4 | 17.49 | 17.4 | 1211 |
| 1726612200 | 17.3899 | 0.22 | 1.26 | 17.33 | 17.43 | 17.31 | 4866 |
| 1726525800 | 17.174 | 0.18 | 1.08 | 17.1 | 17.185 | 17.07 | 2539 |
| 1726266600 | 16.9905 | 0.09 | 0.51 | 16.96 | 17.04 | 16.96 | 2312 |
| 1726180200 | 16.9038 | 0.3 | 1.81 | 16.73 | 16.96 | 16.71 | 7249 |
| 1726093800 | 16.6035 | 0.15 | 0.94 | 16.44 | 16.6035 | 16.44 | 4658 |
| 1726007400 | 16.4491 | -0.16 | -0.94 | 16.559999 | 16.559999 | 16.309999 | 3923 |
| 1725921000 | 16.606 | 0 | 0.02 | 16.55 | 16.606 | 16.51 | 1117 |
| 1725661800 | 16.602799 | -0.1 | -0.61 | 16.719999 | 16.745 | 16.53 | 2055 |
| 1725575400 | 16.7053 | -0.17 | -0.99 | 16.8 | 16.8299 | 16.7053 | 335 |
| 1725489000 | 16.8715 | -0.01 | -0.04 | 16.81 | 17.01 | 16.81 | 1403 |
| 1725402600 | 16.8778 | -0.5 | -2.88 | 17 | 17 | 16.8778 | 3245 |
| 1725057000 | 17.3776 | 0.26 | 1.49 | 17.22 | 17.3776 | 17.22 | 2007 |
| 1724970600 | 17.1225 | 0.07 | 0.43 | 16.9 | 17.1225 | 16.9 | 363 |
| 1724884200 | 17.049 | -0.28 | -1.63 | 17.09 | 17.1 | 16.95 | 2188 |
| 1724797800 | 17.3307 | 0.07 | 0.41 | 17.3 | 17.37 | 17.25 | 2426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
