News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 2.26116449972 | 17.69 | 18.0735 | 17.69 | 2760 | 17.84098468 | SP |
| 4 | 0.1 | 0.555864369094 | 17.99 | 18.255 | 17.04 | 2588 | 17.69256318 | SP |
| 12 | 0.7 | 4.02530189764 | 17.39 | 18.255 | 16.66 | 2915 | 17.39105967 | SP |
| 26 | 1.46 | 8.77931449188 | 16.63 | 18.36 | 16.57 | 2878 | 17.44242435 | SP |
| 52 | 3.07 | 20.4394141145 | 15.02 | 18.36 | 13.6292 | 2715 | 16.59070443 | SP |
| 156 | 1.08 | 6.34920634921 | 17.01 | 18.36 | 12.11 | 3425 | 15.66965829 | SP |
| 260 | 2.75 | 17.926988266 | 15.34 | 18.36 | 12.11 | 3654 | 15.74197931 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 18.09 | 0.3 | 1.69 | 17.9 | 18.09 | 17.9 | 986 |
| 1724366100 | 17.79 | -0.09 | -0.50 | 17.925 | 17.925 | 17.74 | 738 |
| 1724279700 | 17.88 | 0.14 | 0.79 | 17.83 | 17.9192 | 17.7801 | 7106 |
| 1724193300 | 17.74 | -0.09 | -0.50 | 17.8 | 17.8 | 17.6901 | 1658 |
| 1724106900 | 17.8292 | 0.07 | 0.39 | 17.78 | 17.87 | 17.69 | 3988 |
| 1723847700 | 17.76 | 0.02 | 0.11 | 17.76 | 17.76 | 17.69 | 314 |
| 1723761300 | 17.74 | 0.21 | 1.20 | 17.67 | 17.74 | 17.67 | 912 |
| 1723674900 | 17.53 | -0.11 | -0.62 | 17.56 | 17.6 | 17.53 | 2999 |
| 1723588500 | 17.64 | 0.4 | 2.32 | 17.38 | 17.64 | 17.38 | 385 |
| 1723502100 | 17.2398 | -0.1 | -0.59 | 17.34 | 17.34 | 17.1864 | 525 |
| 1723242900 | 17.3421 | 0 | 0.01 | 17.32 | 17.38 | 17.21 | 3149 |
| 1723156500 | 17.34 | 0.14 | 0.78 | 17.24 | 17.34 | 17.18 | 2372 |
| 1723070100 | 17.205 | -0.1 | -0.55 | 17.48 | 17.5051 | 17.205 | 2966 |
| 1722983700 | 17.3 | 0.05 | 0.29 | 17.17 | 17.38 | 17.17 | 3287 |
| 1722897300 | 17.25 | -0.55 | -3.09 | 18.69 | 19.58 | 17.04 | 6163 |
| 1722638100 | 17.8 | -0.18 | -0.97 | 17.94 | 17.94 | 17.49 | 6474 |
| 1722551700 | 17.9751 | -0.21 | -1.18 | 18.19 | 18.19 | 17.915 | 2646 |
| 1722465300 | 18.19 | 0.18 | 1.00 | 18.1 | 18.23 | 18.1 | 515 |
| 1722378900 | 18.01 | -0.12 | -0.66 | 18.12 | 18.12 | 18.01 | 2762 |
| 1722292500 | 18.13 | -0.11 | -0.58 | 18.2 | 18.2 | 18.13 | 2398 |
| 1722033300 | 18.235 | 0.33 | 1.83 | 17.99 | 18.255 | 17.99 | 3688 |
| 1721946900 | 17.9065 | 0.08 | 0.43 | 17.84 | 18.0724 | 17.84 | 2555 |
| 1721860500 | 17.83 | -0.14 | -0.75 | 17.95 | 18 | 17.83 | 1819 |
| 1721774100 | 17.965 | -0.04 | -0.19 | 17.98 | 18.03 | 17.93 | 2286 |
| 1721687700 | 18 | 0.27 | 1.52 | 17.81 | 18 | 17.81 | 910 |
| 1721428500 | 17.73 | -0.09 | -0.51 | 17.88 | 17.88 | 17.65 | 3923 |
| 1721342100 | 17.82 | -0.24 | -1.33 | 17.99 | 18.07 | 17.82 | 898 |
| 1721255700 | 18.06 | -0.08 | -0.41 | 18.12 | 18.24 | 18.06 | 3036 |
| 1721169300 | 18.135 | 0.45 | 2.52 | 17.76 | 18.135 | 17.76 | 993 |
| 1721082900 | 17.69 | -0.07 | -0.39 | 17.81 | 17.92 | 17.69 | 1364 |
| 1720823700 | 17.76 | 0.12 | 0.68 | 17.66 | 17.8666 | 17.66 | 1016 |
| 1720737300 | 17.64 | 0.43 | 2.49 | 17.44 | 17.6599 | 17.44 | 1715 |
| 1720650900 | 17.2106 | 0.21 | 1.24 | 17 | 17.2106 | 17 | 1707 |
| 1720564500 | 17 | 0.02 | 0.09 | 16.99 | 17.005 | 16.955 | 1496 |
| 1720478100 | 16.985 | 0.08 | 0.46 | 16.96 | 17.025 | 16.9 | 2628 |
| 1720218900 | 16.9071 | 0.05 | 0.28 | 16.9 | 16.9071 | 16.75 | 1834 |
| 1720040640 | 16.86 | 0.15 | 0.90 | 16.83 | 16.9 | 16.81 | 1157 |
| 1719959700 | 16.71 | -0.01 | -0.03 | 16.66 | 16.73 | 16.66 | 4022 |
| 1719873300 | 16.715 | -0.16 | -0.92 | 16.93 | 17.01 | 16.715 | 3358 |
| 1719614100 | 16.87 | 0 | 0.00 | 16.87 | 16.87 | 16.87 | 0 |
| 1719527700 | 16.87 | -0.12 | -0.68 | 16.9 | 17.02 | 16.855 | 1931 |
| 1719441300 | 16.985 | -0.07 | -0.38 | 17 | 17 | 16.9015 | 2794 |
| 1719354900 | 17.05 | -0.31 | -1.79 | 17.3 | 17.3 | 17.05 | 2615 |
| 1719268500 | 17.36 | 0.1 | 0.58 | 17.31 | 17.3992 | 17.31 | 1407 |
| 1719009300 | 17.26 | 0.08 | 0.47 | 17.26 | 17.26 | 17.15 | 1263 |
| 1718922900 | 17.18 | -0.2 | -1.15 | 17.31 | 17.31 | 17.18 | 1385 |
| 1718750100 | 17.38 | 0.14 | 0.81 | 17.25 | 17.38 | 17.25 | 1310 |
| 1718663700 | 17.24 | 0.03 | 0.18 | 17.14 | 17.3 | 17.1199 | 6916 |
| 1718404500 | 17.2095 | -0.23 | -1.32 | 17.32 | 17.32 | 17.1499 | 3614 |
| 1718318100 | 17.44 | 0.08 | 0.46 | 17.37 | 17.47 | 17.3 | 1202 |
| 1718231700 | 17.36 | 0.28 | 1.62 | 17.25 | 17.54 | 17.25 | 13588 |
| 1718145300 | 17.0828 | -0.04 | -0.22 | 17.05 | 17.1 | 16.988 | 23036 |
| 1718058900 | 17.12 | 0.08 | 0.47 | 17.04 | 17.12 | 16.9906 | 4658 |
| 1717799700 | 17.04 | -0.13 | -0.76 | 17.15 | 17.15 | 17.02 | 891 |
| 1717713300 | 17.17 | -0.17 | -0.98 | 17.33 | 17.33 | 17.14 | 4272 |
| 1717626900 | 17.34 | 0.13 | 0.77 | 17.21 | 17.35 | 17.21 | 2156 |
| 1717540500 | 17.2083 | -0.17 | -0.97 | 17.33 | 17.33 | 17.1275 | 1976 |
| 1717454100 | 17.3768 | -0.18 | -1.02 | 17.65 | 17.65 | 17.3768 | 1470 |
| 1717194900 | 17.5553 | 0.21 | 1.20 | 17.39 | 17.5553 | 17.3618 | 2913 |
| 1717108500 | 17.3472 | 0.15 | 0.86 | 17.23 | 17.38 | 17.225 | 3351 |
| 1717022100 | 17.2 | -0.18 | -1.04 | 17.3 | 17.3 | 17.15 | 24791 |
| 1716935700 | 17.38 | -0.38 | -2.11 | 17.75 | 17.75 | 17.38 | 1538 |
| 1716590100 | 17.755 | 0.02 | 0.11 | 17.81 | 17.87 | 17.7 | 2377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
