News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2255 | -1.37416209628 | 16.41 | 16.75 | 15.99 | 4366 | 16.36673242 | SP |
| 4 | -0.2455 | -1.4942178941 | 16.43 | 18.46 | 15.99 | 9054 | 16.90045351 | SP |
| 12 | -0.8655 | -5.07624633431 | 17.05 | 18.46 | 15.99 | 5678 | 17.15511472 | SP |
| 26 | -0.2555 | -1.55413625304 | 16.44 | 19.025 | 15.99 | 6137 | 17.35897855 | SP |
| 52 | 1.6445 | 11.3101788171 | 14.54 | 19.025 | 14.4607 | 7559 | 16.2580054 | SP |
| 156 | 7.8595 | 94.4084084084 | 8.325 | 22.898 | 8.325 | 6657 | 17.65392433 | SP |
| 260 | 6.5645 | 68.238045738 | 9.62 | 22.898 | 8.18 | 7648 | 13.69846554 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 16.3994 | 0.26 | 1.60 | 16.27 | 16.4799 | 16.27 | 2458 |
| 1730935800 | 16.1414 | -0.23 | -1.40 | 16.239999 | 16.239999 | 15.99 | 508 |
| 1730849400 | 16.37 | 0.02 | 0.15 | 16.75 | 16.75 | 16.37 | 9367 |
| 1730763000 | 16.345199 | -0.03 | -0.18 | 16.399999 | 16.4278 | 16.345199 | 1183 |
| 1730500200 | 16.373999 | 0.03 | 0.21 | 16.41 | 16.559999 | 16.36 | 10337 |
| 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 | 4281 |
| 1730241000 | 16.579799 | -0.04 | -0.24 | 16.7 | 16.7 | 16.5 | 10308 |
| 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 | 23394 |
| 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 | 9045 |
| 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 | 4521 |
| 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 | 2022 |
| 1727994600 | 18.3589 | 0.04 | 0.23 | 18.19 | 18.4199 | 18.19 | 2759 |
| 1727908200 | 18.3171 | 0.22 | 1.20 | 18.25 | 18.3383 | 18.25 | 3435 |
| 1727821800 | 18.1002 | 0.04 | 0.22 | 18.22 | 18.22 | 18.04 | 2985 |
| 1727735400 | 18.06 | 0.01 | 0.07 | 18.22 | 18.22 | 18.0215 | 1015 |
| 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 | 3617 |
| 1726698600 | 17.4147 | 0.02 | 0.14 | 17.4 | 17.49 | 17.4 | 1212 |
| 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 | 3381 |
| 1726266600 | 16.9905 | 0.09 | 0.51 | 16.96 | 17.04 | 16.96 | 2412 |
| 1726180200 | 16.9038 | 0.3 | 1.81 | 16.7 | 16.96 | 16.7 | 7576 |
| 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 | 3924 |
| 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 | 16.52 | 17 | 16.52 | 3532 |
| 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 |
| 1724711400 | 17.2596 | 0.02 | 0.12 | 17.23 | 17.2899 | 17.22 | 1620 |
| 1724452200 | 17.2394 | 0.19 | 1.13 | 17.04 | 17.2394 | 17.04 | 1803 |
| 1724365800 | 17.0466 | -0 | -0.02 | 17.11 | 17.1337 | 17.0466 | 1098 |
| 1724279400 | 17.05 | 0.16 | 0.94 | 17.08 | 17.1 | 17.05 | 1732 |
| 1724193000 | 16.8917 | -0.32 | -1.85 | 17.21 | 17.21 | 16.87 | 8915 |
| 1724106600 | 17.2106 | 0.08 | 0.49 | 17.08 | 17.28 | 17.08 | 3736 |
| 1723847400 | 17.126 | 0.1 | 0.60 | 16.98 | 17.126 | 16.98 | 1871 |
| 1723761000 | 17.0243 | 0.22 | 1.31 | 16.95 | 17.075 | 16.94 | 6724 |
| 1723674600 | 16.8044 | 0.13 | 0.75 | 16.8 | 16.94 | 16.77 | 10346 |
| 1723588200 | 16.6792 | 0.08 | 0.46 | 16.66 | 16.6792 | 16.57 | 3145 |
| 1723501800 | 16.602799 | 0.18 | 1.11 | 16.52 | 16.654699 | 16.52 | 2760 |
| 1723242600 | 16.42 | -0.03 | -0.16 | 16.39 | 16.44 | 16.36 | 3366 |
| 1723156200 | 16.4459 | 0.16 | 0.96 | 16.34 | 16.4459 | 16.309999 | 1404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
