News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.78571428571 | 16.8 | 16.99 | 16.34 | 409802 | 16.66452113 | CS |
| 4 | 0.64 | 4.03530895334 | 15.86 | 17.06 | 15.86 | 403774 | 16.57900274 | CS |
| 12 | 1.04 | 6.72703751617 | 15.46 | 17.18 | 15.41 | 385123 | 16.42846819 | CS |
| 26 | 1.51 | 10.0733822548 | 14.99 | 17.18 | 14.9 | 343630 | 16.1029213 | CS |
| 52 | 1.22 | 7.98429319372 | 15.28 | 17.18 | 13.67 | 325014 | 15.43748459 | CS |
| 156 | -5.89 | -26.3063867798 | 22.39 | 22.77 | 13.32 | 358645 | 16.03370431 | CS |
| 260 | -3.64 | -18.0734856008 | 20.14 | 24 | 13.32 | 322889 | 16.69737297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.5 | 0.13 | 0.79 | 16.42 | 16.57 | 16.36 | 1257251 |
| 1721342400 | 16.37 | -0.27 | -1.62 | 16.64 | 16.75 | 16.34 | 366159 |
| 1721256000 | 16.64 | -0.06 | -0.36 | 16.68 | 16.815 | 16.51 | 389214 |
| 1721169600 | 16.7 | -0.1 | -0.60 | 16.78 | 16.86 | 16.61 | 527661 |
| 1721083200 | 16.8 | 0.02 | 0.12 | 16.69 | 16.89 | 16.66 | 510522 |
| 1720824000 | 16.78 | 0.02 | 0.12 | 16.8 | 16.99 | 16.75 | 255456 |
| 1720737600 | 16.76 | -0.07 | -0.42 | 16.88 | 16.9499 | 16.7 | 305713 |
| 1720651200 | 16.83 | 0.06 | 0.36 | 16.83 | 17.04 | 16.7 | 421955 |
| 1720564800 | 16.77 | -0.23 | -1.35 | 17.06 | 17.06 | 16.739999 | 440743 |
| 1720478400 | 17 | 0.15 | 0.89 | 16.82 | 17.015 | 16.82 | 376436 |
| 1720219200 | 16.85 | 0.25 | 1.51 | 16.6 | 16.92 | 16.560199 | 563143 |
| 1720040640 | 16.6 | 0.03 | 0.18 | 16.62 | 16.6861 | 16.54 | 189588 |
| 1719960000 | 16.57 | -0.04 | -0.24 | 16.53 | 16.64 | 16.500399 | 282800 |
| 1719873600 | 16.61 | 0.2 | 1.22 | 16.51 | 16.64 | 16.3901 | 596331 |
| 1719614400 | 16.41 | -0.06 | -0.36 | 16.6 | 16.649999 | 16.41 | 802366 |
| 1719528000 | 16.469999 | 0.11 | 0.67 | 16.45 | 16.489999 | 16.399999 | 365850 |
| 1719441600 | 16.36 | 0.29 | 1.80 | 16 | 16.37 | 16 | 471178 |
| 1719355200 | 16.07 | 0.05 | 0.31 | 16.04 | 16.1 | 16.0222 | 254790 |
| 1719268800 | 16.02 | 0.12 | 0.75 | 16.02 | 16.108799 | 15.97 | 261410 |
| 1719009600 | 15.9 | -0.01 | -0.06 | 15.86 | 16.11 | 15.86 | 290385 |
| 1718923200 | 15.91 | -0.17 | -1.06 | 16.03 | 16.12 | 15.86 | 453687 |
| 1718750400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.129999 | 16 | 349448 |
| 1718664000 | 16.079999 | -0.1 | -0.62 | 16.11 | 16.129999 | 16.01 | 349531 |
| 1718404800 | 16.18 | -0.55 | -3.29 | 16.44 | 16.59 | 16.1599 | 330406 |
| 1718318400 | 16.73 | 0.12 | 0.72 | 16.649999 | 16.8 | 16.6391 | 299689 |
| 1718232000 | 16.61 | -0.04 | -0.24 | 16.7072 | 16.83 | 16.57 | 344582 |
| 1718145600 | 16.649999 | 0.03 | 0.18 | 16.62 | 16.649999 | 16.46 | 248095 |
| 1718059200 | 16.62 | 0.16 | 0.97 | 16.62 | 16.7754 | 16.48 | 423714 |
| 1717800000 | 16.46 | -0.02 | -0.12 | 16.43 | 16.59 | 16.41 | 264441 |
| 1717713600 | 16.48 | -0.04 | -0.24 | 16.48 | 16.575 | 16.46 | 387237 |
| 1717627200 | 16.52 | -0.12 | -0.72 | 16.7 | 16.749099 | 16.5 | 379359 |
| 1717540800 | 16.64 | -0.12 | -0.72 | 16.75 | 16.8 | 16.48 | 391949 |
| 1717454400 | 16.76 | 0.25 | 1.51 | 16.55 | 16.85 | 16.5491 | 438455 |
| 1717195200 | 16.51 | 0.16 | 0.98 | 16.41 | 16.6 | 16.35 | 403272 |
| 1717108800 | 16.35 | -0.1 | -0.61 | 16.42 | 16.68 | 16.28 | 614057 |
| 1717022400 | 16.45 | -0.27 | -1.61 | 16.71 | 16.75 | 16.3716 | 657977 |
| 1716936000 | 16.719999 | -0.19 | -1.12 | 17.05 | 17.165 | 16.655 | 1096876 |
| 1716590400 | 16.91 | 0.17 | 1.02 | 16.79 | 16.91 | 16.625 | 689447 |
| 1716504000 | 16.739999 | 0.2 | 1.21 | 16.54 | 17.18 | 16.54 | 969840 |
| 1716417600 | 16.54 | 0.31 | 1.91 | 16.27 | 16.62 | 16.27 | 637946 |
| 1716331200 | 16.23 | -0.19 | -1.16 | 16.43 | 16.48 | 16.204999 | 361745 |
| 1716244800 | 16.42 | 0.63 | 3.99 | 16.26 | 16.42 | 16.1 | 713142 |
| 1715985600 | 15.79 | -0.04 | -0.25 | 15.83 | 15.9076 | 15.75 | 249164 |
| 1715899200 | 15.83 | -0.11 | -0.69 | 15.9 | 15.95 | 15.83 | 182378 |
| 1715812800 | 15.94 | 0.08 | 0.50 | 15.91 | 15.96 | 15.81 | 252027 |
| 1715726400 | 15.86 | -0.03 | -0.19 | 15.8 | 15.975 | 15.76 | 258494 |
| 1715640000 | 15.89 | -0.11 | -0.69 | 16.01 | 16.065 | 15.84 | 200981 |
| 1715380800 | 16 | -0.04 | -0.25 | 16.12 | 16.1799 | 15.96 | 150658 |
| 1715294400 | 16.04 | -0.03 | -0.19 | 16.17 | 16.17 | 16.02 | 148475 |
| 1715208000 | 16.07 | 0.03 | 0.19 | 16.02 | 16.14 | 16.02 | 121075 |
| 1715121600 | 16.04 | 0.1 | 0.63 | 15.97 | 16.075 | 15.96 | 152420 |
| 1715035200 | 15.94 | 0.01 | 0.06 | 16 | 16.14 | 15.93 | 229367 |
| 1714776000 | 15.93 | 0.12 | 0.76 | 15.96 | 16.01 | 15.83 | 178974 |
| 1714689600 | 15.81 | 0.03 | 0.19 | 15.92 | 15.94 | 15.76 | 185262 |
| 1714603200 | 15.78 | 0.37 | 2.40 | 15.48 | 15.905 | 15.43 | 611326 |
| 1714516800 | 15.41 | -0.14 | -0.90 | 15.61 | 15.61 | 15.41 | 228245 |
| 1714430400 | 15.55 | 0.1 | 0.65 | 15.5 | 15.56 | 15.46 | 152080 |
| 1714171200 | 15.45 | 0.06 | 0.39 | 15.46 | 15.535 | 15.42 | 174466 |
| 1714084800 | 15.39 | -0.05 | -0.32 | 15.34 | 15.447 | 15.31 | 180123 |
| 1713998400 | 15.44 | -0.02 | -0.13 | 15.53 | 15.53 | 15.365 | 132762 |
| 1713912000 | 15.46 | 0.15 | 0.98 | 15.34 | 15.48 | 15.34 | 151668 |
| 1713825600 | 15.31 | 0.04 | 0.26 | 15.32 | 15.41 | 15.23 | 291622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
