News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0901 | 0.535990481856 | 16.81 | 17.635 | 16.81 | 7851 | 17.26233366 | SP |
| 4 | 1.1101 | 7.0303989867 | 15.79 | 17.635 | 15.48 | 7930 | 16.37122459 | SP |
| 12 | 1.4601 | 9.45660621762 | 15.44 | 17.635 | 15.27 | 6382 | 16.14363718 | SP |
| 26 | -0.5599 | -3.2067583047 | 17.46 | 17.635 | 15.09 | 7285 | 16.43799506 | SP |
| 52 | -2.8599 | -14.4731781377 | 19.76 | 20.5 | 15.055 | 6679 | 16.96235691 | SP |
| 156 | -11.6199 | -40.7429873773 | 28.52 | 32.12 | 15.055 | 14110 | 24.2253079 | SP |
| 260 | -7.5999 | -31.02 | 24.5 | 32.4 | 14.21 | 26823 | 26.00441023 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 16.98 | -0.48 | -2.75 | 17.52 | 17.52 | 16.91 | 2066 |
| 1721255700 | 17.46 | -0.05 | -0.29 | 17.41 | 17.635 | 17.23 | 3342 |
| 1721169300 | 17.51 | 0.26 | 1.51 | 17.25 | 17.63 | 17.25 | 5415 |
| 1721082900 | 17.25 | 0.15 | 0.88 | 17.11 | 17.35 | 17.09 | 23362 |
| 1720823700 | 17.1 | 0.38 | 2.27 | 16.81 | 17.16 | 16.81 | 5924 |
| 1720737300 | 16.719999 | 0.36 | 2.20 | 16.39 | 16.77 | 16.39 | 6096 |
| 1720650900 | 16.36 | -0.03 | -0.18 | 16.45 | 16.489999 | 16.329999 | 6646 |
| 1720564500 | 16.39 | 0.08 | 0.49 | 16.41 | 16.42 | 16.27 | 4916 |
| 1720478100 | 16.309999 | -0.17 | -1.05 | 16.53 | 16.6 | 16.251 | 9733 |
| 1720218900 | 16.482399 | 0.19 | 1.19 | 16.219999 | 16.51 | 16.219999 | 16100 |
| 1720040640 | 16.288699 | 0.37 | 2.32 | 15.95 | 16.288699 | 15.95 | 6918 |
| 1719959700 | 15.92 | 0.14 | 0.89 | 15.74 | 15.97 | 15.74 | 3896 |
| 1719873300 | 15.78 | -0.05 | -0.32 | 15.7 | 16.07 | 15.7 | 8794 |
| 1719614100 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 0 |
| 1719527700 | 15.83 | 0.07 | 0.44 | 15.65 | 15.9377 | 15.65 | 4489 |
| 1719441300 | 15.76 | 0.21 | 1.35 | 15.48 | 15.76 | 15.48 | 8941 |
| 1719354900 | 15.55 | -0.17 | -1.08 | 15.6 | 15.6 | 15.52 | 16270 |
| 1719268500 | 15.72 | -0.04 | -0.25 | 15.84 | 15.92 | 15.7001 | 6374 |
| 1719009300 | 15.76 | -0.15 | -0.96 | 15.79 | 15.7957 | 15.72 | 3538 |
| 1718922900 | 15.9132 | 0.02 | 0.15 | 15.76 | 16.04 | 15.76 | 13575 |
| 1718750100 | 15.89 | 0 | 0.00 | 15.96 | 15.96 | 15.7116 | 6959 |
| 1718663700 | 15.89 | 0.32 | 2.06 | 15.59 | 15.89 | 15.57 | 5092 |
| 1718404500 | 15.57 | -0.38 | -2.38 | 15.73 | 15.73 | 15.57 | 4209 |
| 1718318100 | 15.95 | -0.32 | -1.97 | 16.27 | 16.325 | 15.91 | 5293 |
| 1718231700 | 16.27 | 0 | 0.00 | 16.469999 | 16.5201 | 16.27 | 2535 |
| 1718145300 | 16.27 | 0.31 | 1.94 | 15.96 | 16.283999 | 15.8611 | 3356 |
| 1718058900 | 15.96 | -0.24 | -1.48 | 16.04 | 16.04 | 15.35 | 20546 |
| 1717799700 | 16.2 | -0.19 | -1.16 | 16.43 | 16.43 | 16.18 | 5083 |
| 1717713300 | 16.39 | -0.02 | -0.12 | 16.54 | 16.54 | 16.325 | 5293 |
| 1717626900 | 16.41 | -0.04 | -0.24 | 16.41 | 16.45 | 16.379999 | 5801 |
| 1717540500 | 16.45 | 0.01 | 0.06 | 16.36 | 16.45 | 16.36 | 2295 |
| 1717454100 | 16.44 | -0.1 | -0.60 | 16.53 | 16.57 | 16.387 | 2813 |
| 1717194900 | 16.54 | 0.18 | 1.10 | 16.42 | 16.66 | 16.42 | 4832 |
| 1717108500 | 16.36 | 0.04 | 0.25 | 15.98 | 16.42 | 15.98 | 2553 |
| 1717022100 | 16.32 | 0.32 | 2.00 | 16 | 16.32 | 16 | 6942 |
| 1716935700 | 16 | 0.16 | 1.01 | 15.84 | 16.079999 | 15.84 | 4666 |
| 1716590100 | 15.84 | 0.24 | 1.54 | 15.67 | 15.8881 | 15.67 | 3012 |
| 1716503700 | 15.6 | -0.35 | -2.19 | 15.94 | 16 | 15.6 | 5004 |
| 1716417300 | 15.95 | -0.41 | -2.51 | 16.04 | 16.079999 | 15.87 | 3761 |
| 1716330900 | 16.36 | -0.13 | -0.79 | 16.489999 | 16.59 | 16.29 | 3661 |
| 1716244500 | 16.489999 | 0.22 | 1.35 | 16.3 | 16.559999 | 16.3 | 17130 |
| 1715985300 | 16.27 | 0.12 | 0.74 | 16.11 | 16.379999 | 16.11 | 6075 |
| 1715898900 | 16.149999 | 0.2 | 1.25 | 16.19 | 16.19 | 16.07 | 2376 |
| 1715812500 | 15.95 | -0.11 | -0.68 | 16.059999 | 16.059999 | 15.8504 | 5342 |
| 1715726100 | 16.059999 | 0.45 | 2.88 | 15.83 | 16.1162 | 15.83 | 4149 |
| 1715639700 | 15.61 | 0.09 | 0.58 | 15.54 | 15.8 | 15.52 | 2458 |
| 1715380500 | 15.52 | -0.16 | -1.02 | 15.64 | 15.655 | 15.48 | 6223 |
| 1715294100 | 15.68 | -0.02 | -0.10 | 15.65 | 15.74 | 15.57 | 4205 |
| 1715207700 | 15.695 | -0.11 | -0.66 | 15.65 | 15.7 | 15.585 | 5845 |
| 1715121300 | 15.8 | 0 | 0.00 | 15.78 | 15.8196 | 15.75 | 2087 |
| 1715034900 | 15.8 | 0.13 | 0.83 | 15.67 | 15.8 | 15.67 | 7927 |
| 1714775700 | 15.67 | 0.03 | 0.19 | 15.7 | 15.8271 | 15.665 | 2418 |
| 1714689300 | 15.64 | 0.15 | 0.99 | 15.51 | 15.64 | 15.49 | 18592 |
| 1714602900 | 15.4871 | 0.19 | 1.22 | 15.3 | 15.6201 | 15.3 | 2104 |
| 1714516500 | 15.3 | -0.31 | -1.99 | 15.52 | 15.52 | 15.27 | 2917 |
| 1714430100 | 15.61 | 0.03 | 0.19 | 15.68 | 15.68 | 15.56 | 3327 |
| 1714170900 | 15.58 | 0.24 | 1.56 | 15.44 | 15.59 | 15.44 | 3162 |
| 1714084500 | 15.34 | -0.13 | -0.84 | 15.4 | 15.4 | 15.2027 | 3445 |
| 1713998100 | 15.47 | -0.04 | -0.25 | 15.5 | 15.5 | 15.36 | 6302 |
| 1713911700 | 15.5086 | 0.32 | 2.10 | 15.17 | 15.55 | 15.13 | 7124 |
| 1713825300 | 15.19 | -0.05 | -0.33 | 15.2 | 15.27 | 15.09 | 5419 |
| 1713566100 | 15.24 | 0.07 | 0.46 | 15.13 | 15.24 | 15.09 | 12791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
