News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0313479623824 | 15.95 | 16.6655 | 15.69 | 10209 | 15.94473272 | CS |
| 4 | -1.325 | -7.67226404169 | 17.27 | 20.5 | 15.36 | 22000 | 17.73036633 | CS |
| 12 | 0.195 | 1.2380952381 | 15.75 | 20.5 | 15.36 | 18758 | 17.39658081 | CS |
| 26 | 5.635 | 54.6556741028 | 10.31 | 20.5 | 10.29 | 17694 | 15.34931559 | CS |
| 52 | 1.395 | 9.58762886598 | 14.55 | 20.5 | 8.72 | 19007 | 13.10062236 | CS |
| 156 | 2.235 | 16.3019693654 | 13.71 | 21.86 | 7.61 | 22055 | 12.79314228 | CS |
| 260 | 3.445 | 27.56 | 12.5 | 21.86 | 7.61 | 25509 | 12.83664504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 15.945 | 0.26 | 1.63 | 15.52 | 16 | 15.51 | 15940 |
| 1735860900 | 15.69 | -0.29 | -1.81 | 15.83 | 16.27 | 15.69 | 9480 |
| 1735688100 | 15.98 | -0.03 | -0.19 | 15.91 | 16.6655 | 15.9 | 16278 |
| 1735601700 | 16.01 | -0.1 | -0.62 | 15.85 | 16.17 | 15.72 | 7966 |
| 1735342500 | 16.11 | 0.15 | 0.94 | 15.95 | 16.2299 | 15.75 | 7699 |
| 1735256100 | 15.96 | -0.03 | -0.19 | 16.01 | 16.3337 | 15.36 | 14538 |
| 1735077840 | 15.99 | 0.13 | 0.82 | 15.86 | 16.2662 | 15.39 | 11213 |
| 1734996900 | 15.86 | -1 | -5.93 | 16.62 | 17.158 | 15.69 | 18985 |
| 1734737700 | 16.86 | 0.11 | 0.66 | 16.51 | 17 | 16.059999 | 25338 |
| 1734651300 | 16.75 | -0.87 | -4.94 | 17.62 | 18.09 | 16.75 | 14991 |
| 1734564900 | 17.62 | -1.38 | -7.26 | 18.98 | 18.98 | 17.62 | 15477 |
| 1734478500 | 19 | 0 | 0.00 | 19 | 19.14 | 18.95 | 13154 |
| 1734392100 | 19 | -0.53 | -2.71 | 19.48 | 19.58 | 18.8 | 24936 |
| 1734132900 | 19.53 | 0.93 | 5.00 | 18.41 | 20.5 | 18.17 | 47012 |
| 1734046500 | 18.6 | 0.84 | 4.73 | 17.42 | 18.78 | 17.305 | 44165 |
| 1733960100 | 17.76 | -0.24 | -1.33 | 18 | 18.2277 | 17.49 | 51006 |
| 1733873700 | 18 | -0.02 | -0.11 | 18.02 | 18.5 | 17.88 | 25798 |
| 1733787300 | 18.02 | 0.13 | 0.73 | 17.87 | 18.13 | 17.67 | 42479 |
| 1733528100 | 17.89 | 0.48 | 2.76 | 17.39 | 17.93 | 17.27 | 10246 |
| 1733441700 | 17.41 | -0.62 | -3.44 | 17.99 | 18 | 17.41 | 18793 |
| 1733355300 | 18.03 | 0.31 | 1.75 | 17.88 | 18.1477 | 17.8 | 11784 |
| 1733268900 | 17.72 | -0.9 | -4.83 | 18.57 | 18.85 | 17.06 | 49719 |
| 1733182500 | 18.62 | 0.04 | 0.22 | 18.83 | 18.85 | 18.02 | 12626 |
| 1732917840 | 18.58 | -0.23 | -1.22 | 18.89 | 18.9 | 18.58 | 9367 |
| 1732750500 | 18.81 | 0.01 | 0.05 | 18.82 | 18.88 | 18.5 | 11108 |
| 1732664100 | 18.8 | 0.75 | 4.16 | 18.15 | 18.905 | 18.15 | 18036 |
| 1732577700 | 18.05 | 0.22 | 1.23 | 17.85 | 18.5 | 17.83 | 25933 |
| 1732318500 | 17.83 | 0.12 | 0.68 | 17.75 | 17.83 | 17.65 | 18165 |
| 1732232100 | 17.71 | 0.04 | 0.23 | 17.69 | 17.8498 | 17.5 | 10417 |
| 1732145700 | 17.67 | -0.1 | -0.56 | 17.78 | 17.78 | 17.48 | 7058 |
| 1732059300 | 17.77 | 0.04 | 0.23 | 17.76 | 17.78 | 17.655 | 9303 |
| 1731972900 | 17.73 | 0.05 | 0.28 | 17.78 | 17.85 | 17.61 | 57619 |
| 1731713700 | 17.68 | -0.01 | -0.06 | 17.7 | 17.7 | 17.51 | 9542 |
| 1731627300 | 17.69 | -0.01 | -0.06 | 17.83 | 17.83 | 17.49 | 6402 |
| 1731540900 | 17.7 | -0.09 | -0.51 | 17.98 | 17.98 | 17.5192 | 7105 |
| 1731454500 | 17.79 | 0.15 | 0.85 | 17.74 | 17.835 | 17.5099 | 14963 |
| 1731368100 | 17.64 | 0.18 | 1.03 | 17.44 | 17.87 | 17.4 | 61111 |
| 1731108900 | 17.46 | -0.03 | -0.17 | 17.12 | 17.96 | 17.12 | 8773 |
| 1731022500 | 17.49 | 0.07 | 0.40 | 17.41 | 17.59 | 16.94 | 10756 |
| 1730936100 | 17.42 | 0.83 | 5.00 | 16.95 | 17.935 | 16.645 | 25642 |
| 1730849700 | 16.59 | 0.14 | 0.85 | 16.44 | 16.695 | 16.26 | 14902 |
| 1730763300 | 16.45 | -0.37 | -2.20 | 16.8 | 16.8 | 16.05 | 8999 |
| 1730500500 | 16.82 | 0.09 | 0.54 | 16.69 | 16.84 | 16.25 | 9677 |
| 1730414100 | 16.73 | 0.06 | 0.36 | 16.81 | 16.91 | 16.66 | 12330 |
| 1730327700 | 16.67 | -0.08 | -0.48 | 16.64 | 16.84 | 15.9879 | 21357 |
| 1730241300 | 16.75 | 0.55 | 3.40 | 16.23 | 16.75 | 15.93 | 24214 |
| 1730154900 | 16.2 | 0.14 | 0.87 | 16.03 | 16.48 | 15.95 | 42593 |
| 1729895700 | 16.059999 | 0.01 | 0.06 | 16.09 | 16.14 | 15.76 | 19842 |
| 1729809300 | 16.05 | -0.09 | -0.56 | 16.02 | 16.09 | 15.905 | 23512 |
| 1729722900 | 16.14 | 0 | 0.00 | 16 | 16.14 | 15.83 | 19146 |
| 1729636500 | 16.14 | 0.04 | 0.25 | 16.07 | 16.14 | 15.77 | 7087 |
| 1729550100 | 16.1 | -0.04 | -0.25 | 16.14 | 16.14 | 15.8688 | 5710 |
| 1729290900 | 16.14 | -0.06 | -0.37 | 16 | 16.14 | 15.86 | 5202 |
| 1729204500 | 16.2 | 0.02 | 0.12 | 16.23 | 16.23 | 16.02 | 3594 |
| 1729118100 | 16.18 | 0.18 | 1.13 | 16.04 | 16.19 | 16.04 | 5010 |
| 1729031700 | 16 | 0 | 0.00 | 16.03 | 16.17 | 15.9399 | 11422 |
| 1728945300 | 16 | -0.01 | -0.06 | 16.03 | 16.1 | 15.5024 | 30980 |
| 1728686100 | 16.01 | 0.26 | 1.65 | 15.75 | 16.21 | 15.62 | 10293 |
| 1728599700 | 15.75 | -0.13 | -0.82 | 15.77 | 15.79 | 15.435 | 16015 |
| 1728513300 | 15.88 | -0.02 | -0.13 | 15.9 | 15.9 | 15.55 | 12535 |
| 1728426900 | 15.9 | -0.07 | -0.44 | 16.12 | 16.12 | 15.5 | 14309 |
| 1728340500 | 15.97 | -0.14 | -0.87 | 16.01 | 16.3748 | 15.5738 | 19293 |
| 1728081300 | 16.11 | 0.67 | 4.34 | 15.6 | 16.62 | 15.5816 | 24981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
