News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.47619047619 | 16.8 | 17.05 | 16.62 | 302462 | 16.82239044 | CS |
| 4 | 0.43 | 2.63965623082 | 16.29 | 17.05 | 15.87 | 271716 | 16.40556906 | CS |
| 12 | 2.09 | 14.2857142857 | 14.63 | 17.05 | 14.4075 | 204689 | 15.91861735 | CS |
| 26 | 0.77 | 4.8275862069 | 15.95 | 17.05 | 14.34 | 333725 | 15.62200676 | CS |
| 52 | 3.54 | 26.8588770865 | 13.18 | 17.05 | 10.0006 | 345826 | 15.01559625 | CS |
| 156 | -9.98 | -37.3782771536 | 26.7 | 28.7631 | 10.0006 | 297499 | 16.95002262 | CS |
| 260 | -10.28 | -38.0740740741 | 27 | 28.99 | 10.0006 | 303901 | 17.17255504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 16.79 | -0.08 | -0.47 | 16.87 | 16.97 | 16.719999 | 321084 |
| 1726871700 | 16.87 | -0.06 | -0.35 | 16.87 | 17.05 | 16.86 | 698365 |
| 1726785300 | 16.93 | 0.27 | 1.62 | 16.88 | 17.0238 | 16.739999 | 159415 |
| 1726698900 | 16.66 | -0.11 | -0.66 | 16.66 | 16.89 | 16.649999 | 203157 |
| 1726612500 | 16.77 | -0.04 | -0.24 | 16.8 | 17.03 | 16.71 | 139907 |
| 1726526100 | 16.81 | 0.19 | 1.14 | 16.649999 | 16.835 | 16.62 | 305721 |
| 1726266900 | 16.62 | 0.3 | 1.84 | 16.42 | 16.645 | 16.39 | 317790 |
| 1726180500 | 16.32 | 0.04 | 0.25 | 16.329999 | 16.42 | 16.23 | 197529 |
| 1726094100 | 16.28 | 0.1 | 0.62 | 16.04 | 16.32 | 16.01 | 114428 |
| 1726007700 | 16.18 | 0.19 | 1.19 | 16 | 16.18 | 15.98 | 337885 |
| 1725921300 | 15.99 | 0.03 | 0.19 | 15.94 | 16.14 | 15.94 | 467960 |
| 1725662100 | 15.96 | -0.31 | -1.91 | 16.23 | 16.34 | 15.87 | 481210 |
| 1725575700 | 16.27 | 0.03 | 0.18 | 16.36 | 16.57 | 16.219999 | 129826 |
| 1725489300 | 16.239999 | 0.04 | 0.25 | 16.19 | 16.29 | 16.18 | 213614 |
| 1725402900 | 16.2 | 0.01 | 0.06 | 16.11 | 16.28 | 15.85 | 334731 |
| 1725057300 | 16.19 | 0.1 | 0.62 | 16.079999 | 16.29 | 16.059999 | 348680 |
| 1724970900 | 16.09 | -0.05 | -0.31 | 16.23 | 16.61 | 16.07 | 112877 |
| 1724884500 | 16.14 | -0.03 | -0.19 | 16.149999 | 16.21 | 16.11 | 143602 |
| 1724798100 | 16.17 | -0.03 | -0.19 | 16.29 | 16.35 | 16.17 | 154512 |
| 1724711700 | 16.2 | 0.04 | 0.25 | 16.18 | 16.3 | 16.14 | 128939 |
| 1724452500 | 16.16 | 0.16 | 1.00 | 16.07 | 16.2 | 16.03 | 107023 |
| 1724366100 | 16 | -0.1 | -0.62 | 16.129999 | 16.21 | 16 | 117999 |
| 1724279700 | 16.1 | 0.18 | 1.13 | 15.99 | 16.11 | 15.91 | 172955 |
| 1724193300 | 15.92 | 0.07 | 0.44 | 15.85 | 15.96 | 15.84 | 114254 |
| 1724106900 | 15.85 | 0.03 | 0.19 | 15.79 | 15.88 | 15.79 | 128010 |
| 1723847700 | 15.82 | 0.1 | 0.64 | 15.7 | 15.83 | 15.55 | 162459 |
| 1723761300 | 15.72 | 0.18 | 1.16 | 15.64 | 15.78 | 15.6 | 263309 |
| 1723674900 | 15.54 | -0.01 | -0.06 | 15.59 | 15.59 | 15.51 | 167654 |
| 1723588500 | 15.55 | 0.06 | 0.39 | 15.59 | 15.59 | 15.47 | 195217 |
| 1723502100 | 15.49 | 0.14 | 0.91 | 15.34 | 15.51 | 15.34 | 410995 |
| 1723242900 | 15.35 | -0.17 | -1.10 | 15.5 | 15.58 | 15.35 | 89569 |
| 1723156500 | 15.52 | 0.28 | 1.84 | 14.55 | 15.64 | 14.55 | 282978 |
| 1723070100 | 15.24 | -0.25 | -1.61 | 15.61 | 15.67 | 15.21 | 156647 |
| 1722983700 | 15.49 | 0.05 | 0.32 | 15.45 | 15.57 | 15.44 | 173021 |
| 1722897300 | 15.44 | -0.12 | -0.77 | 15.17 | 15.46 | 15.17 | 306886 |
| 1722638100 | 15.56 | -0.1 | -0.64 | 15.35 | 15.61 | 15.35 | 312394 |
| 1722551700 | 15.66 | -0.02 | -0.13 | 15.66 | 15.76 | 15.61 | 269578 |
| 1722465300 | 15.68 | -0.02 | -0.13 | 15.79 | 15.82 | 15.67 | 172423 |
| 1722378900 | 15.7 | 0.05 | 0.32 | 15.71 | 15.77 | 15.62 | 303245 |
| 1722292500 | 15.65 | -0.1 | -0.63 | 15.77 | 15.77 | 15.62 | 73331 |
| 1722033300 | 15.75 | 0.09 | 0.57 | 15.82 | 15.92 | 15.64 | 126849 |
| 1721946900 | 15.66 | 0.12 | 0.77 | 15.6 | 15.76 | 15.59 | 188438 |
| 1721860500 | 15.54 | -0.22 | -1.40 | 15.73 | 15.8 | 15.54 | 104363 |
| 1721774100 | 15.76 | 0.09 | 0.57 | 15.6 | 15.83 | 15.6 | 233829 |
| 1721687700 | 15.67 | 0.15 | 0.97 | 15.56 | 15.695 | 14.86 | 113151 |
| 1721428500 | 15.52 | -0.1 | -0.64 | 15.59 | 15.59 | 14.905 | 88279 |
| 1721342100 | 15.62 | 0.01 | 0.06 | 15.52 | 15.71 | 15.52 | 163756 |
| 1721255700 | 15.61 | -0.03 | -0.19 | 15.51 | 15.71 | 15.51 | 233751 |
| 1721169300 | 15.64 | 0.38 | 2.49 | 15.4 | 15.67 | 15.4 | 286143 |
| 1721082900 | 15.26 | 0.11 | 0.73 | 15.15 | 15.27 | 14.97 | 178917 |
| 1720823700 | 15.15 | -0.02 | -0.13 | 15.29 | 15.29 | 15.12 | 124089 |
| 1720737300 | 15.17 | 0.33 | 2.22 | 15 | 15.25 | 15 | 237665 |
| 1720650900 | 14.84 | -0.04 | -0.27 | 14.93 | 15 | 14.67 | 90594 |
| 1720564500 | 14.88 | 0 | 0.00 | 14.88 | 14.9 | 14.78 | 74586 |
| 1720478100 | 14.88 | 0.14 | 0.95 | 14.85 | 14.97 | 14.71 | 114413 |
| 1720218900 | 14.74 | -0.14 | -0.94 | 14.82 | 14.83 | 14.64 | 123040 |
| 1720040640 | 14.88 | 0.17 | 1.16 | 14.75 | 14.98 | 14.4075 | 49593 |
| 1719959700 | 14.71 | 0.12 | 0.82 | 14.63 | 14.71 | 14.61 | 125640 |
| 1719873300 | 14.59 | 0.05 | 0.34 | 14.8 | 14.8 | 14.565 | 171894 |
| 1719614100 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1719527700 | 14.54 | 0.04 | 0.28 | 14.61 | 14.62 | 14.465 | 112745 |
| 1719441300 | 14.5 | -0.08 | -0.55 | 14.49 | 14.55 | 14.41 | 154503 |
| 1719354900 | 14.58 | -0.22 | -1.49 | 14.78 | 14.78 | 14.34 | 311475 |
| 1719268500 | 14.8 | -0.01 | -0.07 | 14.81 | 14.94 | 14.749 | 301684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
