News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.530785562633 | 18.84 | 19.35 | 18.44 | 8971 | 19.04995801 | SP |
| 4 | 1.64 | 9.47976878613 | 17.3 | 19.35 | 17.0001 | 6018 | 18.60320753 | SP |
| 12 | 0.58 | 3.15904139434 | 18.36 | 20.3613 | 17.0001 | 6156 | 18.65024494 | SP |
| 26 | 3.78 | 24.9340369393 | 15.16 | 22.58 | 14.63 | 7719 | 19.04571067 | SP |
| 52 | 4.08 | 27.4562584118 | 14.86 | 22.58 | 14.63 | 5648 | 18.14999693 | SP |
| 156 | -5.35 | -22.0255249074 | 24.29 | 25.1258 | 13.67 | 3191 | 18.19407592 | SP |
| 260 | -4.83 | -20.3197307531 | 23.77 | 25.1258 | 13.67 | 3167 | 18.20565476 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 18.94 | -0.27 | -1.41 | 19.1 | 19.1 | 18.92 | 10536 |
| 1738712100 | 19.21 | 0.52 | 2.76 | 19.11 | 19.35 | 19.08 | 9771 |
| 1738625700 | 18.6945 | -0.04 | -0.19 | 18.62 | 18.85 | 18.62 | 1507 |
| 1738366500 | 18.73 | -0.45 | -2.35 | 19.18 | 19.18 | 18.6508 | 5012 |
| 1738280100 | 19.181 | 0.42 | 2.24 | 18.84 | 19.27 | 18.84 | 16742 |
| 1738193700 | 18.76 | -0.09 | -0.48 | 18.98 | 19.01 | 18.7552 | 10732 |
| 1738107300 | 18.85 | 0.29 | 1.54 | 18.69 | 18.85 | 18.46 | 5252 |
| 1738020900 | 18.565 | -0.1 | -0.51 | 18.66 | 18.7 | 18.4705 | 14289 |
| 1737761700 | 18.66 | 0.54 | 2.98 | 18.44 | 18.67 | 18.36 | 2538 |
| 1737675300 | 18.12 | 0 | 0.00 | 18.12 | 18.12 | 18.12 | 0 |
| 1737588900 | 18.12 | 0.02 | 0.08 | 18.11 | 18.12 | 18.04 | 3343 |
| 1737502500 | 18.105 | 0.04 | 0.19 | 18.16 | 18.16 | 17.99 | 5557 |
| 1737156900 | 18.07 | 0.48 | 2.74 | 17.77 | 18.08 | 17.77 | 2303 |
| 1737070500 | 17.588 | -0.08 | -0.45 | 17.66 | 17.66 | 17.55 | 1816 |
| 1736984100 | 17.6678 | 0.11 | 0.61 | 17.61 | 17.69 | 17.61 | 1290 |
| 1736897700 | 17.56 | 0.52 | 3.08 | 17.6 | 17.6 | 17.47 | 3034 |
| 1736811300 | 17.035 | -0.04 | -0.21 | 17.07 | 17.07 | 17.0001 | 2229 |
| 1736552100 | 17.07 | -0.36 | -2.07 | 17.22 | 17.22 | 17.02 | 3930 |
| 1736379300 | 17.43 | -0.2 | -1.13 | 17.41 | 17.5 | 17.4 | 4933 |
| 1736292900 | 17.63 | 0.12 | 0.69 | 17.68 | 17.74 | 17.58 | 4959 |
| 1736206500 | 17.51 | -0.13 | -0.71 | 17.8 | 17.82 | 17.5 | 12210 |
| 1735947300 | 17.6356 | 0.12 | 0.66 | 17.6 | 17.6356 | 17.57 | 4133 |
| 1735860900 | 17.52 | -0.51 | -2.80 | 17.63 | 17.63 | 17.52 | 2971 |
| 1735688100 | 18.025 | -0.13 | -0.73 | 18 | 18.06 | 17.96 | 7005 |
| 1735601700 | 18.1578 | -0.19 | -1.05 | 18.29 | 18.29 | 18.1578 | 1274 |
| 1735342500 | 18.35 | -0.1 | -0.53 | 18.36 | 18.36 | 18.35 | 623 |
| 1735256100 | 18.4476 | 0.08 | 0.42 | 18.47 | 18.47 | 18.4476 | 91 |
| 1735077840 | 18.37 | 0.25 | 1.38 | 18.37 | 18.38 | 18.3101 | 717 |
| 1734996900 | 18.12 | -0.06 | -0.33 | 18.01 | 18.12 | 18 | 5153 |
| 1734737700 | 18.18 | 0.07 | 0.39 | 18.09 | 18.25 | 18.07 | 3906 |
| 1734651300 | 18.11 | 0.2 | 1.12 | 18.17 | 18.21 | 18.11 | 4628 |
| 1734564900 | 17.9092 | -0.23 | -1.25 | 18.14 | 18.2 | 17.9092 | 9246 |
| 1734478500 | 18.135 | -0.12 | -0.63 | 18.07 | 18.135 | 18.07 | 423 |
| 1734392100 | 18.25 | -0.43 | -2.30 | 18.3401 | 18.3401 | 18.25 | 1370 |
| 1734132900 | 18.68 | -0.08 | -0.43 | 18.65 | 18.69 | 18.64 | 1514 |
| 1734046500 | 18.76 | -0.12 | -0.61 | 18.77 | 18.89 | 18.74 | 32448 |
| 1733960100 | 18.875 | -0.08 | -0.40 | 18.78 | 18.9 | 18.75 | 895 |
| 1733873700 | 18.95 | -1.08 | -5.39 | 19.05 | 19.05 | 18.95 | 2947 |
| 1733787300 | 20.03 | 1.5 | 8.07 | 19.76 | 20.3613 | 19.76 | 65238 |
| 1733528100 | 18.5338 | 0.09 | 0.51 | 18.62 | 18.62 | 18.5338 | 558 |
| 1733441700 | 18.44 | 0.18 | 0.97 | 18.44 | 18.4599 | 18.4034 | 1214 |
| 1733355300 | 18.263 | -0.21 | -1.12 | 18.46 | 18.46 | 18.21 | 1596 |
| 1733268900 | 18.47 | -0.07 | -0.38 | 18.47 | 18.57 | 18.45 | 5840 |
| 1733182500 | 18.54 | 0.16 | 0.87 | 18.45 | 18.54 | 18.36 | 9381 |
| 1732917840 | 18.38 | 0.19 | 1.04 | 18.2 | 18.38 | 18.2 | 3221 |
| 1732750500 | 18.19 | 0.51 | 2.88 | 17.83 | 18.2 | 17.83 | 3455 |
| 1732664100 | 17.68 | -0.19 | -1.06 | 17.7 | 17.75 | 17.65 | 6352 |
| 1732577700 | 17.87 | 0.09 | 0.52 | 17.83 | 17.8799 | 17.8 | 1716 |
| 1732318500 | 17.7784 | -0.42 | -2.29 | 17.8 | 17.88 | 17.72 | 2574 |
| 1732232100 | 18.1944 | -0.08 | -0.41 | 18.21 | 18.21 | 18.1671 | 2628 |
| 1732145700 | 18.27 | 0.08 | 0.44 | 18.29 | 18.29 | 18.22 | 647 |
| 1732059300 | 18.19 | 0.07 | 0.39 | 18.16 | 18.19 | 18.15 | 1316 |
| 1731972900 | 18.12 | 0.02 | 0.11 | 18.03 | 18.16 | 18.03 | 2813 |
| 1731713700 | 18.1 | -0.07 | -0.39 | 18.08 | 18.1 | 18.07 | 1066 |
| 1731627300 | 18.17 | -0.52 | -2.78 | 18.1801 | 18.27 | 18.17 | 3958 |
| 1731540900 | 18.69 | 0.13 | 0.69 | 18.63 | 18.69 | 18.63 | 987 |
| 1731454500 | 18.5621 | -0.61 | -3.17 | 18.71 | 18.71 | 18.46 | 10418 |
| 1731368100 | 19.17 | 0.45 | 2.40 | 19.1514 | 19.17 | 19.1 | 5387 |
| 1731108900 | 18.72 | -0.83 | -4.25 | 18.82 | 18.84 | 18.651914 | 5311 |
| 1731022500 | 19.55 | 0.75 | 3.99 | 19.39 | 19.65 | 19.39 | 6955 |
| 1730936100 | 18.8 | -0.53 | -2.74 | 18.59 | 18.8332 | 18.59 | 26355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
