News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0578 | 0.3484026522 | 16.59 | 16.85 | 16.3 | 62422 | 16.55711873 | SP |
| 4 | -0.1822 | -1.082590612 | 16.83 | 17.22 | 15.69 | 108213 | 16.28590772 | SP |
| 12 | -0.8822 | -5.03251568739 | 17.53 | 18.6899 | 15.69 | 73311 | 17.13264622 | SP |
| 26 | -1.007 | -5.70383125269 | 17.6548 | 18.6899 | 15.69 | 60123 | 17.42954899 | SP |
| 52 | -1.7721 | -9.62057340159 | 18.4199 | 19.0399 | 15.69 | 62216 | 17.50663291 | SP |
| 156 | -3.5522 | -17.5851485149 | 20.2 | 23.02 | 15.69 | 65077 | 18.65953757 | SP |
| 260 | -3.5522 | -17.5851485149 | 20.2 | 23.02 | 15.69 | 65077 | 18.65953757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 16.85 | 0.24 | 1.44 | 16.71 | 16.85 | 16.5132 | 59220 |
| 1739316600 | 16.61 | 0.23 | 1.40 | 16.3 | 16.7699 | 16.3 | 83205 |
| 1739230200 | 16.379999 | 0.05 | 0.31 | 16.48 | 16.5442 | 16.3295 | 51176 |
| 1738971000 | 16.329999 | -0.32 | -1.92 | 16.64 | 16.68 | 16.309999 | 74023 |
| 1738884600 | 16.649999 | 0.05 | 0.30 | 16.59 | 16.6833 | 16.51 | 44485 |
| 1738798200 | 16.6 | 0.01 | 0.06 | 16.399999 | 16.6 | 16.3302 | 47520 |
| 1738711800 | 16.59 | 0.3 | 1.84 | 16.29 | 16.6258 | 16.235 | 30145 |
| 1738625400 | 16.29 | -0.49 | -2.92 | 16.5 | 16.528099 | 16.149999 | 76712 |
| 1738366200 | 16.78 | 0.02 | 0.12 | 17.11 | 17.22 | 16.62 | 155933 |
| 1738279800 | 16.76 | -0.07 | -0.42 | 16.75 | 16.8599 | 16.6901 | 63439 |
| 1738193400 | 16.83 | 0.06 | 0.36 | 16.61 | 16.83 | 16.559999 | 36020 |
| 1738107000 | 16.77 | 0.42 | 2.57 | 16.309999 | 16.82 | 16.309999 | 91239 |
| 1738020600 | 16.35 | 0.43 | 2.70 | 15.92 | 16.44 | 15.9 | 93488 |
| 1737761400 | 15.92 | -0.04 | -0.25 | 16.1 | 16.129999 | 15.8801 | 104746 |
| 1737675000 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1737588600 | 15.96 | 0.04 | 0.25 | 15.8 | 15.9932 | 15.78 | 119606 |
| 1737502200 | 15.92 | -0.47 | -2.87 | 16 | 16 | 15.69 | 600589 |
| 1737156600 | 16.39 | 0.1 | 0.61 | 16.45 | 16.5 | 16.3004 | 102497 |
| 1737070200 | 16.29 | -0.92 | -5.35 | 16.83 | 16.94 | 16.26 | 113789 |
| 1736983800 | 17.21 | 0.23 | 1.35 | 17 | 17.24 | 17 | 83518 |
| 1736897400 | 16.98 | -0.06 | -0.35 | 16.99 | 17.1299 | 16.92 | 26715 |
| 1736811000 | 17.04 | -0.17 | -0.99 | 16.98 | 17.04 | 16.77 | 62842 |
| 1736551800 | 17.21 | -0.39 | -2.22 | 17.38 | 17.3982 | 17.05 | 79819 |
| 1736379000 | 17.6 | 0.04 | 0.23 | 17.51 | 17.6499 | 17.41 | 39758 |
| 1736292600 | 17.56 | -0.15 | -0.85 | 17.6601 | 17.7299 | 17.5001 | 29019 |
| 1736206200 | 17.71 | 0.14 | 0.80 | 17.7 | 17.8 | 17.65 | 43255 |
| 1735947000 | 17.57 | -0.07 | -0.40 | 17.54 | 17.6998 | 17.5036 | 47171 |
| 1735860600 | 17.64 | -0.4 | -2.22 | 17.87 | 17.915 | 17.45 | 88167 |
| 1735687800 | 18.04 | -0.13 | -0.72 | 18.25 | 18.25 | 17.9409 | 44728 |
| 1735601400 | 18.17 | -0.19 | -1.03 | 18.22 | 18.25 | 18.058 | 28527 |
| 1735342200 | 18.36 | -0.14 | -0.76 | 18.56 | 18.56 | 18.1302 | 49374 |
| 1735255800 | 18.5 | 0.08 | 0.43 | 18.58 | 18.58 | 18.4225 | 41079 |
| 1735077840 | 18.42 | 0.19 | 1.04 | 18.25 | 18.42 | 18.25 | 33357 |
| 1734996600 | 18.23 | -0.06 | -0.33 | 18.24 | 18.282 | 18.1868 | 170635 |
| 1734737400 | 18.29 | 0.28 | 1.55 | 17.9076 | 18.29 | 17.82 | 177298 |
| 1734651000 | 18.01 | -0.35 | -1.91 | 17.88 | 18.466 | 17.852 | 53846 |
| 1734564600 | 18.36 | -0.29 | -1.55 | 18.64 | 18.6899 | 18.29 | 70354 |
| 1734478200 | 18.65 | 0.12 | 0.65 | 18.55 | 18.65 | 18.52 | 55224 |
| 1734391800 | 18.53 | 0.24 | 1.31 | 18.29 | 18.55 | 18.29 | 63568 |
| 1734132600 | 18.29 | -0.07 | -0.38 | 18.408 | 18.4385 | 18.1801 | 36117 |
| 1734046200 | 18.36 | 0.09 | 0.49 | 18.27 | 18.4 | 18.2 | 27492 |
| 1733959800 | 18.27 | -0.07 | -0.38 | 18.43 | 18.4954 | 18.2111 | 54222 |
| 1733873400 | 18.34 | 0 | 0.00 | 18.3547 | 18.37 | 18.27 | 36160 |
| 1733787000 | 18.34 | 0.11 | 0.60 | 18.17 | 18.39 | 18.17 | 58669 |
| 1733527800 | 18.23 | 0.08 | 0.44 | 18.21 | 18.2928 | 18.1517 | 29075 |
| 1733441400 | 18.15 | -0.04 | -0.22 | 18.2 | 18.2 | 18.15 | 39334 |
| 1733355000 | 18.19 | 0.04 | 0.22 | 18.2 | 18.22 | 18.1 | 32961 |
| 1733268600 | 18.15 | 0.19 | 1.06 | 17.97 | 18.15 | 17.9253 | 45926 |
| 1733182200 | 17.96 | 0.06 | 0.34 | 17.91 | 18.0199 | 17.8601 | 50102 |
| 1732917840 | 17.9 | 0.2 | 1.13 | 17.75 | 17.9 | 17.63 | 27304 |
| 1732750200 | 17.7 | 0.01 | 0.06 | 17.64 | 17.75 | 17.64 | 26909 |
| 1732663800 | 17.69 | 0 | 0.00 | 17.63 | 17.75 | 17.63 | 51245 |
| 1732577400 | 17.69 | 0.24 | 1.38 | 17.52 | 17.69 | 17.469 | 78952 |
| 1732318200 | 17.45 | -0.01 | -0.06 | 17.41 | 17.52 | 17.41 | 70551 |
| 1732231800 | 17.46 | -0.35 | -1.97 | 17.53 | 17.53 | 17.28 | 57676 |
| 1732145400 | 17.81 | 0.04 | 0.23 | 17.78 | 17.83 | 17.63 | 55686 |
| 1732059000 | 17.77 | 0.02 | 0.11 | 17.75 | 17.835 | 17.705 | 49736 |
| 1731972600 | 17.75 | 0.19 | 1.08 | 17.56 | 17.8087 | 17.56 | 162518 |
| 1731713400 | 17.56 | -0.16 | -0.90 | 17.65 | 17.67 | 17.51 | 39659 |
| 1731627000 | 17.72 | 0.16 | 0.91 | 17.6133 | 17.74 | 17.5327 | 33581 |
| 1731540600 | 17.56 | 0.09 | 0.52 | 17.49 | 17.6083 | 17.39 | 57003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
