News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0795 | -0.476904619076 | 16.67 | 17.0398 | 16.345 | 2069748 | 16.77920146 | SP |
| 4 | -0.4095 | -2.40882352941 | 17 | 17.08 | 16.1601 | 1650847 | 16.6245408 | SP |
| 12 | -1.6595 | -9.09315068493 | 18.25 | 18.82 | 15.9912 | 1805172 | 17.30655425 | SP |
| 26 | -1.3595 | -7.57381615599 | 17.95 | 18.82 | 15.9912 | 1204232 | 17.43334937 | SP |
| 52 | -3.4595 | -17.2543640898 | 20.05 | 21.9395 | 15.69 | 785610 | 18.01836734 | SP |
| 156 | -3.3295 | -16.7143574297 | 19.92 | 21.9395 | 15.69 | 731814 | 18.07057119 | SP |
| 260 | -3.3295 | -16.7143574297 | 19.92 | 21.9395 | 15.69 | 731814 | 18.07057119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 16.59 | -0.25 | -1.48 | 16.66 | 16.68 | 16.344999 | 2228543 |
| 1740007800 | 16.84 | -0.09 | -0.53 | 17 | 17.0398 | 16.774999 | 2436783 |
| 1739921400 | 16.93 | 0.17 | 1.01 | 16.93 | 16.95 | 16.7888 | 2016932 |
| 1739575800 | 16.76 | 0.12 | 0.72 | 16.67 | 16.8099 | 16.66 | 1596735 |
| 1739489400 | 16.64 | 0.04 | 0.24 | 16.469999 | 16.64 | 16.379999 | 1238971 |
| 1739403000 | 16.6 | 0.19 | 1.16 | 16.39 | 16.6199 | 16.3327 | 1528451 |
| 1739316600 | 16.41 | -0.26 | -1.56 | 16.57 | 16.629999 | 16.39 | 2021921 |
| 1739230200 | 16.67 | 0.23 | 1.40 | 16.53 | 16.68 | 16.53 | 1736283 |
| 1738971000 | 16.44 | -0.04 | -0.24 | 16.51 | 16.69 | 16.399999 | 1583572 |
| 1738884600 | 16.48 | -0.09 | -0.54 | 16.489999 | 16.5063 | 16.364999 | 1158713 |
| 1738798200 | 16.57 | -0.11 | -0.66 | 16.68 | 16.69 | 16.537099 | 1600790 |
| 1738711800 | 16.68 | 0.25 | 1.52 | 16.579999 | 16.73 | 16.559999 | 1227506 |
| 1738625400 | 16.43 | -0.17 | -1.02 | 16.17 | 16.5272 | 16.1601 | 2438002 |
| 1738366200 | 16.6 | -0.11 | -0.66 | 16.79 | 16.895 | 16.55 | 1349951 |
| 1738279800 | 16.71 | 0.01 | 0.06 | 16.629999 | 16.8 | 16.61 | 1008921 |
| 1738193400 | 16.7 | -0.03 | -0.18 | 16.79 | 16.8 | 16.5514 | 1339299 |
| 1738107000 | 16.73 | 0.33 | 2.01 | 16.57 | 16.73 | 16.329999 | 1012233 |
| 1738020600 | 16.399999 | -0.49 | -2.90 | 16.52 | 16.62 | 16.225 | 2520233 |
| 1737761400 | 16.89 | -0.14 | -0.82 | 17 | 17.08 | 16.86 | 1322253 |
| 1737675000 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1737588600 | 17.03 | 0.15 | 0.89 | 17.04 | 17.09 | 16.97 | 1397271 |
| 1737502200 | 16.88 | 0.11 | 0.66 | 17.08 | 17.08 | 16.715 | 1551810 |
| 1737156600 | 16.77 | 0.26 | 1.57 | 16.68 | 16.8 | 16.642 | 1029626 |
| 1737070200 | 16.51 | -0.16 | -0.96 | 16.57 | 16.649999 | 16.5 | 753077 |
| 1736983800 | 16.67 | 0.36 | 2.21 | 16.64 | 16.739999 | 16.52 | 1415015 |
| 1736897400 | 16.309999 | 0.06 | 0.37 | 16.45 | 16.5 | 16.219999 | 955834 |
| 1736811000 | 16.25 | -0.27 | -1.63 | 16.1 | 16.259899 | 15.9912 | 1990534 |
| 1736551800 | 16.52 | -0.21 | -1.26 | 16.69 | 16.69 | 16.329999 | 1865713 |
| 1736379000 | 16.73 | -0.38 | -2.22 | 16.96 | 16.96 | 16.5307 | 2371231 |
| 1736292600 | 17.11 | -0.36 | -2.06 | 17.51 | 17.53 | 17.0101 | 2083082 |
| 1736206200 | 17.47 | 0.22 | 1.28 | 17.46 | 17.52 | 17.38 | 2420005 |
| 1735947000 | 17.25 | 0.21 | 1.23 | 16.97 | 17.25 | 16.9304 | 1411442 |
| 1735860600 | 17.04 | 0.09 | 0.53 | 17.12 | 17.18 | 16.88 | 2365287 |
| 1735687800 | 16.95 | -0.13 | -0.76 | 17.19 | 17.19 | 16.883 | 2002667 |
| 1735601400 | 17.08 | -0.22 | -1.27 | 17.18 | 17.18 | 16.881 | 2723938 |
| 1735342200 | 17.3 | -0.49 | -2.75 | 17.53 | 17.54 | 17.1501 | 1749089 |
| 1735255800 | 17.79 | -0.06 | -0.34 | 17.88 | 17.88 | 17.705 | 1379032 |
| 1735077840 | 17.85 | 0.31 | 1.77 | 17.68 | 17.85 | 17.61 | 817641 |
| 1734996600 | 17.54 | 0.01 | 0.06 | 17.6 | 17.6 | 17.3425 | 1425348 |
| 1734737400 | 17.53 | 0.24 | 1.39 | 17.1 | 17.63 | 17.05 | 1619139 |
| 1734651000 | 17.29 | -0.21 | -1.20 | 17.61 | 17.68 | 17.245 | 1952252 |
| 1734564600 | 17.5 | -0.76 | -4.16 | 18.3 | 18.31 | 17.39 | 3059527 |
| 1734478200 | 18.26 | -0.04 | -0.22 | 18.31 | 18.33 | 18.1601 | 1399732 |
| 1734391800 | 18.3 | 0.12 | 0.66 | 18.19 | 18.3 | 18.17 | 1701557 |
| 1734132600 | 18.18 | -0.07 | -0.38 | 18.3 | 18.32 | 18.01 | 2163437 |
| 1734046200 | 18.25 | -0.21 | -1.14 | 18.31 | 18.3666 | 18.1811 | 1725122 |
| 1733959800 | 18.46 | 0.2 | 1.10 | 18.36 | 18.4891 | 18.225 | 2119785 |
| 1733873400 | 18.26 | -0.24 | -1.30 | 18.51 | 18.54 | 18.24 | 2825310 |
| 1733787000 | 18.5 | -0.15 | -0.80 | 18.82 | 18.82 | 18.46 | 3479782 |
| 1733527800 | 18.65 | 0.25 | 1.36 | 18.51 | 18.65 | 18.46 | 2072190 |
| 1733441400 | 18.4 | -0.25 | -1.34 | 18.56 | 18.57 | 18.35 | 2641220 |
| 1733355000 | 18.65 | 0.21 | 1.14 | 18.58 | 18.66 | 18.4793 | 2379042 |
| 1733268600 | 18.44 | 0.07 | 0.38 | 18.39 | 18.44 | 18.28 | 1893319 |
| 1733182200 | 18.37 | 0.25 | 1.38 | 18.28 | 18.38 | 18.25 | 1971585 |
| 1732917840 | 18.12 | -0.23 | -1.25 | 18.25 | 18.25 | 18.085 | 1402563 |
| 1732750200 | 18.35 | 0.11 | 0.60 | 18.48 | 18.48 | 18.177004 | 1680111 |
| 1732663800 | 18.24 | -0.21 | -1.14 | 18.45 | 18.4899 | 18.16 | 1468609 |
| 1732577400 | 18.45 | 0.1 | 0.54 | 18.51 | 18.54 | 18.345 | 1575884 |
| 1732318200 | 18.35 | 0.22 | 1.21 | 18.2 | 18.38 | 18.12 | 1137194 |
| 1732231800 | 18.13 | -0.06 | -0.33 | 18.19 | 18.31 | 17.92 | 982994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
