News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -8.94988066826 | 16.76 | 17.19 | 14.94 | 891608 | 16.86892457 | DR |
| 4 | -0.55 | -3.47881087919 | 15.81 | 17.21 | 14.94 | 892578 | 16.43564733 | DR |
| 12 | -2.02 | -11.6898148148 | 17.28 | 17.88 | 14.94 | 954908 | 16.47831521 | DR |
| 26 | 0.91 | 6.34146341463 | 14.35 | 18.3599 | 13.1 | 1182404 | 16.04104524 | DR |
| 52 | 1.58 | 11.5497076023 | 13.68 | 18.3599 | 13.1 | 1045749 | 15.7802416 | DR |
| 156 | 9.14 | 149.346405229 | 6.12 | 18.3599 | 5.88 | 1805843 | 10.89760808 | DR |
| 260 | 2.01 | 15.1698113208 | 13.25 | 18.3599 | 5.54 | 1752227 | 10.00385764 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 15.26 | -1.15 | -7.01 | 15.01 | 15.445 | 14.94 | 1103185 |
| 1732750800 | 16.41 | -0.69 | -4.04 | 16.96 | 17.16 | 16.35 | 833401 |
| 1732664400 | 17.1 | 0.19 | 1.12 | 17 | 17.19 | 16.99 | 1434776 |
| 1732578000 | 16.91 | 0.01 | 0.06 | 17.15 | 17.19 | 16.79 | 757329 |
| 1732318800 | 16.9 | 0.24 | 1.44 | 16.739999 | 16.91 | 16.629999 | 593844 |
| 1732232400 | 16.66 | -0.45 | -2.63 | 16.59 | 16.69 | 16.495 | 1148757 |
| 1732146000 | 17.11 | 0.05 | 0.29 | 17.19 | 17.21 | 17.07 | 555355 |
| 1732059600 | 17.06 | 0.33 | 1.97 | 16.84 | 17.13 | 16.84 | 978842 |
| 1731973200 | 16.73 | -0.17 | -1.01 | 16.6 | 16.78 | 16.6 | 1134961 |
| 1731714000 | 16.9 | 0.24 | 1.44 | 16.87 | 17.1 | 16.719999 | 997835 |
| 1731627600 | 16.66 | 0.3 | 1.83 | 16.53 | 16.84 | 16.53 | 959302 |
| 1731541200 | 16.36 | -0.15 | -0.91 | 16.6 | 16.61 | 16.175 | 811665 |
| 1731454800 | 16.51 | 0.55 | 3.45 | 16.219999 | 16.649999 | 16.219999 | 847648 |
| 1731368400 | 15.96 | 0.36 | 2.31 | 15.73 | 16.035 | 15.57 | 721855 |
| 1731109200 | 15.6 | -0.24 | -1.52 | 15.58 | 15.71 | 15.465 | 689040 |
| 1731022800 | 15.84 | -0.33 | -2.04 | 16.44 | 16.44 | 15.765 | 850965 |
| 1730936400 | 16.17 | 0.27 | 1.70 | 15.62 | 16.34 | 15.58 | 1292086 |
| 1730850000 | 15.9 | 0.17 | 1.08 | 15.55 | 15.94 | 15.54 | 934601 |
| 1730763600 | 15.73 | 0.5 | 3.28 | 15.8 | 15.91 | 15.71 | 967814 |
| 1730500800 | 15.23 | -0.66 | -4.15 | 15.81 | 15.86 | 15.225 | 711861 |
| 1730414400 | 15.89 | -0.16 | -1.00 | 15.95 | 16.035 | 15.89 | 996308 |
| 1730328000 | 16.05 | 0.06 | 0.38 | 16 | 16.165 | 15.93 | 640167 |
| 1730241600 | 15.99 | -0.07 | -0.44 | 16.05 | 16.265 | 15.95 | 658822 |
| 1730155200 | 16.059999 | 0.07 | 0.44 | 16.21 | 16.27 | 16.04 | 666501 |
| 1729896000 | 15.99 | 0.08 | 0.50 | 15.9 | 16.21 | 15.83 | 851375 |
| 1729809600 | 15.91 | 0.06 | 0.38 | 15.74 | 15.98 | 15.625 | 1391155 |
| 1729723200 | 15.85 | -0.16 | -1.00 | 15.87 | 15.92 | 15.705 | 1245903 |
| 1729636800 | 16.01 | -0.19 | -1.17 | 16.09 | 16.19 | 15.94 | 662739 |
| 1729550400 | 16.2 | 0.13 | 0.81 | 16.1 | 16.25 | 16.01 | 563984 |
| 1729291200 | 16.07 | -0.29 | -1.77 | 16.45 | 16.46 | 16.065 | 791793 |
| 1729204800 | 16.36 | 0.11 | 0.68 | 16.07 | 16.39 | 16.04 | 1174560 |
| 1729118400 | 16.25 | 0.08 | 0.49 | 15.97 | 16.329999 | 15.97 | 1351633 |
| 1729032000 | 16.17 | 0.02 | 0.12 | 16.09 | 16.215 | 16.04 | 1187858 |
| 1728945600 | 16.149999 | 0.39 | 2.47 | 15.88 | 16.18 | 15.775 | 1274409 |
| 1728686400 | 15.76 | -0.14 | -0.88 | 15.7 | 15.77 | 15.58 | 1782621 |
| 1728600000 | 15.9 | -0.05 | -0.31 | 15.88 | 15.95 | 15.805 | 1153663 |
| 1728513600 | 15.95 | -0.38 | -2.33 | 16 | 16.184999 | 15.88 | 1648037 |
| 1728427200 | 16.329999 | -0.01 | -0.06 | 16.18 | 16.35 | 16.149999 | 943513 |
| 1728340800 | 16.34 | 0.16 | 0.99 | 16.579999 | 16.655 | 16.274999 | 1129211 |
| 1728081600 | 16.18 | -0.03 | -0.19 | 16.149999 | 16.19 | 16.079999 | 974809 |
| 1727995200 | 16.21 | -0.37 | -2.23 | 16.25 | 16.32 | 16.075 | 697898 |
| 1727908800 | 16.579999 | 0.08 | 0.48 | 16.73 | 16.78 | 16.559999 | 993315 |
| 1727822400 | 16.5 | -0.04 | -0.24 | 16.67 | 16.71 | 16.46 | 657402 |
| 1727736000 | 16.54 | -0.02 | -0.12 | 16.469999 | 16.61 | 16.4101 | 1178860 |
| 1727476800 | 16.559999 | -0.21 | -1.25 | 16.77 | 16.795 | 16.52 | 810514 |
| 1727390400 | 16.77 | 0.05 | 0.30 | 16.9 | 16.975 | 16.725 | 1025038 |
| 1727304000 | 16.719999 | -0.28 | -1.65 | 17.01 | 17.02 | 16.645 | 859753 |
| 1727217600 | 17 | 0.1 | 0.59 | 17.23 | 17.33 | 16.895 | 1104007 |
| 1727131200 | 16.9 | -0.33 | -1.92 | 16.98 | 17.09 | 16.81 | 682072 |
| 1726872000 | 17.23 | -0.39 | -2.21 | 17.42 | 17.43 | 17.05 | 2221735 |
| 1726785600 | 17.62 | -0.05 | -0.28 | 17.83 | 17.83 | 17.55 | 606064 |
| 1726699200 | 17.67 | 0.11 | 0.63 | 17.63 | 17.88 | 17.53 | 1205648 |
| 1726612800 | 17.56 | 0.07 | 0.40 | 17.45 | 17.625 | 17.41 | 736526 |
| 1726526400 | 17.49 | 0.43 | 2.52 | 17.26 | 17.54 | 17.26 | 987494 |
| 1726267200 | 17.06 | 0.28 | 1.67 | 17.05 | 17.19 | 17.02 | 788549 |
| 1726180800 | 16.78 | -0.03 | -0.18 | 16.649999 | 16.84 | 16.59 | 681566 |
| 1726094400 | 16.81 | -0.3 | -1.75 | 17.05 | 17.09 | 16.719999 | 592906 |
| 1726008000 | 17.11 | 0.1 | 0.59 | 17.02 | 17.235 | 17 | 1328918 |
| 1725921600 | 17.01 | 0.06 | 0.35 | 16.78 | 17.025 | 16.77 | 859985 |
| 1725662400 | 16.95 | -0.19 | -1.11 | 17.23 | 17.28 | 16.88 | 834911 |
| 1725576000 | 17.14 | 0.16 | 0.94 | 17.06 | 17.17 | 16.94 | 1390974 |
| 1725489600 | 16.98 | 0.19 | 1.13 | 16.78 | 17.11 | 16.78 | 1181702 |
| 1725403200 | 16.79 | 0 | 0.00 | 16.92 | 17.015 | 16.78 | 777057 |
| 1725057600 | 16.79 | -0.14 | -0.83 | 16.62 | 16.86 | 16.62 | 1277341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
