News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.126823081801 | 15.77 | 16.05 | 15.43 | 1639436 | 15.63473676 | CS |
| 4 | -0.46 | -2.83775447255 | 16.21 | 16.58 | 15.225 | 921089 | 15.73472601 | CS |
| 12 | -1.265 | -7.43461651484 | 17.015 | 17.2 | 15.225 | 748897 | 16.16747564 | CS |
| 26 | -0.99 | -5.91397849462 | 16.74 | 19.96 | 15.225 | 619379 | 16.84972994 | CS |
| 52 | 2.34 | 17.4496644295 | 13.41 | 19.96 | 12.45 | 566129 | 16.0750218 | CS |
| 156 | 0.18 | 1.15606936416 | 15.57 | 19.96 | 11.16 | 551592 | 14.4730756 | CS |
| 260 | 7.14 | 82.9268292683 | 8.61 | 19.96 | 6.77 | 543258 | 13.47626778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 15.75 | 0 | 0.00 | 15.79 | 15.87 | 15.635 | 407073 |
| 1743028800 | 15.75 | 0.05 | 0.32 | 15.78 | 15.99 | 15.665 | 437006 |
| 1742942400 | 15.7 | -0.08 | -0.51 | 15.75 | 15.91 | 15.67 | 539111 |
| 1742856000 | 15.78 | 0.2 | 1.28 | 15.84 | 15.89 | 15.655 | 1080173 |
| 1742596800 | 15.58 | -0.13 | -0.83 | 15.7 | 15.82 | 15.43 | 5420365 |
| 1742510400 | 15.71 | -0.24 | -1.50 | 15.77 | 16.05 | 15.71 | 720524 |
| 1742424000 | 15.95 | 0.02 | 0.13 | 15.95 | 16.129999 | 15.8 | 722895 |
| 1742337600 | 15.93 | 0.01 | 0.06 | 15.92 | 15.9982 | 15.74 | 809814 |
| 1742251200 | 15.92 | 0.08 | 0.51 | 16.01 | 16.204999 | 15.91 | 1101321 |
| 1741992000 | 15.84 | 0.38 | 2.46 | 15.63 | 15.85 | 15.475 | 615444 |
| 1741905600 | 15.46 | 0.03 | 0.19 | 15.44 | 15.725 | 15.41 | 573195 |
| 1741819200 | 15.43 | 0.06 | 0.39 | 15.45 | 15.5 | 15.225 | 683812 |
| 1741732800 | 15.37 | -0.11 | -0.71 | 15.55 | 15.73 | 15.33 | 701092 |
| 1741646400 | 15.48 | -0.24 | -1.53 | 15.53 | 15.87 | 15.41 | 808584 |
| 1741390800 | 15.72 | 0 | 0.00 | 15.68 | 15.87 | 15.48 | 647131 |
| 1741304400 | 15.72 | -0.08 | -0.51 | 15.54 | 15.79 | 15.49 | 633963 |
| 1741218000 | 15.8 | -0.06 | -0.38 | 15.85 | 16 | 15.62 | 671758 |
| 1741131600 | 15.86 | -0.51 | -3.12 | 16.21 | 16.29 | 15.76 | 765765 |
| 1741045200 | 16.37 | -0.07 | -0.43 | 16.54 | 16.579999 | 16.184999 | 575434 |
| 1740786000 | 16.44 | 0.18 | 1.11 | 16.35 | 16.44 | 16.149999 | 543246 |
| 1740699600 | 16.26 | 0.02 | 0.12 | 16.21 | 16.35 | 16.135 | 371138 |
| 1740613200 | 16.239999 | -0.13 | -0.79 | 16.32 | 16.42 | 16.02 | 443593 |
| 1740526800 | 16.37 | 0.33 | 2.06 | 15.96 | 16.6 | 15.96 | 800210 |
| 1740440400 | 16.04 | -0.12 | -0.74 | 16.329999 | 16.329999 | 16.02 | 759071 |
| 1740181200 | 16.16 | -0.16 | -0.98 | 16.51 | 16.579999 | 16.05 | 785189 |
| 1740094800 | 16.32 | -0.06 | -0.37 | 16.39 | 16.43 | 16.02 | 713703 |
| 1740008400 | 16.379999 | -0.17 | -1.03 | 16.36 | 16.489999 | 16.28 | 571474 |
| 1739922000 | 16.55 | 0.04 | 0.24 | 16.42 | 16.649999 | 16.37 | 437268 |
| 1739576400 | 16.51 | -0.1 | -0.60 | 16.68 | 16.79 | 16.44 | 290993 |
| 1739490000 | 16.61 | 0.17 | 1.03 | 16.55 | 16.62 | 16.379999 | 398528 |
| 1739403600 | 16.44 | -0.47 | -2.78 | 16.61 | 16.75 | 16.44 | 595210 |
| 1739317200 | 16.91 | 0.43 | 2.61 | 16.39 | 16.94 | 16.35 | 635645 |
| 1739230800 | 16.48 | -0.23 | -1.38 | 16.73 | 16.73 | 16.46 | 577095 |
| 1738971600 | 16.71 | -0.42 | -2.45 | 16.98 | 16.98 | 16.559999 | 577749 |
| 1738885200 | 17.13 | 0.12 | 0.71 | 17.03 | 17.19 | 16.855 | 422501 |
| 1738798800 | 17.01 | 0.12 | 0.71 | 17.01 | 17.01 | 16.68 | 552554 |
| 1738712400 | 16.89 | 0.51 | 3.11 | 16.379999 | 16.91 | 16.379999 | 468077 |
| 1738626000 | 16.379999 | -0.3 | -1.80 | 16.26 | 16.61 | 16.11 | 564728 |
| 1738366800 | 16.68 | -0.02 | -0.12 | 16.62 | 16.8 | 16.5 | 876602 |
| 1738280400 | 16.7 | 0.54 | 3.34 | 16.43 | 16.704999 | 16.27 | 761787 |
| 1738194000 | 16.16 | -0.66 | -3.92 | 16.32 | 16.579999 | 16.05 | 907149 |
| 1738107600 | 16.82 | 0.05 | 0.30 | 16.73 | 16.95 | 16.594999 | 566663 |
| 1738021200 | 16.77 | 0.29 | 1.76 | 16.629999 | 16.96 | 16.59 | 777547 |
| 1737762000 | 16.48 | 0.04 | 0.24 | 16.42 | 16.62 | 16.34 | 387916 |
| 1737675600 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1737589200 | 16.44 | -0.2 | -1.20 | 16.59 | 16.635 | 16.37 | 542092 |
| 1737502800 | 16.64 | 0.09 | 0.54 | 16.739999 | 16.97 | 16.605 | 594240 |
| 1737157200 | 16.55 | 0.17 | 1.04 | 16.53 | 16.67 | 16.274999 | 2321696 |
| 1737070800 | 16.379999 | -0.15 | -0.91 | 16.469999 | 16.6 | 16.239999 | 657335 |
| 1736984400 | 16.53 | -0.12 | -0.72 | 17.14 | 17.2 | 16.44 | 1147951 |
| 1736898000 | 16.649999 | 0.61 | 3.80 | 16.21 | 16.66 | 16.155 | 548050 |
| 1736811600 | 16.04 | 0.15 | 0.94 | 15.79 | 16.079999 | 15.79 | 564726 |
| 1736552400 | 15.89 | -0.52 | -3.17 | 16.02 | 16.17 | 15.64 | 641653 |
| 1736379600 | 16.41 | -0.02 | -0.12 | 16.29 | 16.469999 | 16.149999 | 513629 |
| 1736293200 | 16.43 | -0.27 | -1.62 | 16.774999 | 16.79 | 16.2 | 514033 |
| 1736206800 | 16.7 | -0.04 | -0.24 | 16.765 | 17.05 | 16.625 | 603826 |
| 1735947600 | 16.739999 | 0.2 | 1.21 | 16.54 | 16.77 | 16.28 | 508725 |
| 1735861200 | 16.54 | -0.38 | -2.25 | 17.015 | 17.14 | 16.54 | 487246 |
| 1735688400 | 16.92 | 0.02 | 0.12 | 16.97 | 17.05 | 16.82 | 375044 |
| 1735602000 | 16.9 | -0.1 | -0.59 | 16.9 | 17.025 | 16.69 | 314195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
