News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 2.53687315634 | 16.95 | 17.48 | 16.95 | 25746 | 17.26794963 | CS |
| 4 | 0.84 | 5.07859733978 | 16.54 | 17.48 | 16.47 | 30748 | 16.90296934 | CS |
| 12 | 1.92 | 12.4191461837 | 15.46 | 17.48 | 15.3 | 29450 | 16.2340953 | CS |
| 26 | 1.98 | 12.8571428571 | 15.4 | 17.48 | 14.51 | 29230 | 15.64480033 | CS |
| 52 | 3.78 | 27.7941176471 | 13.6 | 17.48 | 12.6249 | 33251 | 14.92501492 | CS |
| 156 | -6.54 | -27.3411371237 | 23.92 | 24.83 | 12.6249 | 28664 | 16.42717648 | CS |
| 260 | -4.48 | -20.494053065 | 21.86 | 25.85 | 8.87 | 30187 | 18.40753885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 17.38 | -0.09 | -0.49 | 17.38 | 17.48 | 17.31 | 26628 |
| 1726785600 | 17.465 | 0.25 | 1.48 | 17.26 | 17.48 | 17.165 | 27476 |
| 1726699200 | 17.21 | 0.06 | 0.35 | 17.11 | 17.27 | 17.1 | 22826 |
| 1726612800 | 17.15 | 0.04 | 0.23 | 17.13 | 17.29 | 17.12 | 27660 |
| 1726526400 | 17.11 | 0.1 | 0.59 | 16.95 | 17.13 | 16.95 | 24138 |
| 1726267200 | 17.01 | 0.07 | 0.44 | 16.93 | 17.05 | 16.89 | 34342 |
| 1726180800 | 16.936 | 0.12 | 0.69 | 16.82 | 16.99 | 16.75 | 41453 |
| 1726094400 | 16.82 | 0.01 | 0.06 | 16.81 | 16.8707 | 16.81 | 20527 |
| 1726008000 | 16.81 | -0.1 | -0.59 | 16.91 | 16.91 | 16.79 | 39050 |
| 1725921600 | 16.91 | 0.12 | 0.71 | 16.8 | 16.96 | 16.8 | 40982 |
| 1725662400 | 16.79 | -0.03 | -0.18 | 16.8 | 16.87 | 16.75 | 24657 |
| 1725576000 | 16.82 | -0.04 | -0.24 | 16.84 | 16.89 | 16.8 | 33085 |
| 1725489600 | 16.86 | 0.1 | 0.61 | 16.71 | 16.89 | 16.57 | 53507 |
| 1725403200 | 16.758 | -0 | -0.01 | 16.77 | 16.79 | 16.7 | 34639 |
| 1725057600 | 16.76 | 0.02 | 0.12 | 16.73 | 16.83 | 16.7163 | 43811 |
| 1724971200 | 16.739999 | 0.1 | 0.60 | 16.719999 | 16.739999 | 16.649999 | 22672 |
| 1724884800 | 16.64 | 0.1 | 0.60 | 16.48 | 16.64 | 16.48 | 14231 |
| 1724798400 | 16.54 | 0.04 | 0.24 | 16.5 | 16.59 | 16.5 | 18476 |
| 1724712000 | 16.5 | -0.05 | -0.30 | 16.54 | 16.6 | 16.469999 | 34058 |
| 1724452800 | 16.55 | -0.01 | -0.06 | 16.48 | 16.64 | 16.4392 | 29648 |
| 1724366400 | 16.559999 | 0.03 | 0.18 | 16.57 | 16.57 | 16.469999 | 32927 |
| 1724280000 | 16.53 | 0.17 | 1.04 | 16.379999 | 16.559999 | 16.3796 | 31512 |
| 1724193600 | 16.36 | 0.06 | 0.37 | 16.379999 | 16.43 | 16.26 | 47563 |
| 1724107200 | 16.3 | -0.05 | -0.31 | 16.25 | 16.39 | 16.25 | 35312 |
| 1723848000 | 16.35 | 0.28 | 1.74 | 16.1 | 16.35 | 16.1 | 55073 |
| 1723761600 | 16.07 | 0.06 | 0.37 | 16.04 | 16.1 | 16.03 | 21048 |
| 1723675200 | 16.01 | 0.03 | 0.19 | 15.96 | 16.04 | 15.91 | 32187 |
| 1723588800 | 15.98 | 0.07 | 0.44 | 15.95 | 16.02 | 15.92 | 17503 |
| 1723502400 | 15.91 | 0.09 | 0.57 | 15.9 | 15.92 | 15.85 | 35969 |
| 1723243200 | 15.82 | 0.06 | 0.38 | 15.8 | 15.9 | 15.8 | 22637 |
| 1723156800 | 15.76 | 0.15 | 0.96 | 15.72 | 15.815 | 15.67 | 20806 |
| 1723070400 | 15.61 | 0.08 | 0.52 | 15.55 | 15.81 | 15.55 | 24220 |
| 1722984000 | 15.53 | 0.08 | 0.52 | 15.48 | 15.64 | 15.42 | 26172 |
| 1722897600 | 15.45 | -0.34 | -2.13 | 15.6 | 15.61 | 15.38 | 63778 |
| 1722638400 | 15.787 | -0.16 | -1.02 | 15.99 | 15.99 | 15.74 | 53326 |
| 1722552000 | 15.95 | 0.04 | 0.25 | 15.87 | 15.99 | 15.82 | 27671 |
| 1722465600 | 15.91 | 0.1 | 0.63 | 15.9 | 15.95 | 15.82 | 34330 |
| 1722379200 | 15.81 | 0.03 | 0.19 | 15.86 | 15.87 | 15.77 | 33282 |
| 1722292800 | 15.78 | -0.06 | -0.38 | 15.95 | 15.95 | 15.76 | 29342 |
| 1722033600 | 15.84 | 0.08 | 0.53 | 15.84 | 15.94 | 15.84 | 27021 |
| 1721947200 | 15.757 | 0.05 | 0.32 | 15.7 | 15.8 | 15.7 | 23470 |
| 1721860800 | 15.707 | -0.12 | -0.78 | 15.65 | 15.7799 | 15.65 | 19322 |
| 1721774400 | 15.83 | 0 | 0.00 | 15.79 | 15.94 | 15.79 | 18424 |
| 1721688000 | 15.83 | 0.04 | 0.25 | 15.85 | 15.85 | 15.7933 | 6781 |
| 1721428800 | 15.79 | 0.01 | 0.06 | 15.82 | 15.9 | 15.78 | 8912 |
| 1721342400 | 15.78 | -0.04 | -0.25 | 15.82 | 15.88 | 15.78 | 49472 |
| 1721256000 | 15.82 | 0.01 | 0.06 | 15.82 | 15.88 | 15.77 | 21565 |
| 1721169600 | 15.81 | 0.08 | 0.51 | 15.68 | 15.8413 | 15.68 | 21919 |
| 1721083200 | 15.73 | -0.25 | -1.56 | 15.93 | 16 | 15.65 | 36348 |
| 1720824000 | 15.98 | 0.13 | 0.82 | 15.86 | 16.03 | 15.86 | 15347 |
| 1720737600 | 15.85 | 0.07 | 0.44 | 15.82 | 15.958 | 15.79 | 20655 |
| 1720651200 | 15.78 | 0.13 | 0.83 | 15.69 | 15.8397 | 15.68 | 40273 |
| 1720564800 | 15.65 | 0.06 | 0.38 | 15.6 | 15.65 | 15.5271 | 17698 |
| 1720478400 | 15.59 | 0 | 0.00 | 15.58 | 15.59 | 15.54 | 38479 |
| 1720219200 | 15.59 | 0.02 | 0.13 | 15.51 | 15.63 | 15.51 | 20569 |
| 1720040640 | 15.57 | 0.06 | 0.39 | 15.5 | 15.6 | 15.47 | 12269 |
| 1719960000 | 15.51 | 0.18 | 1.17 | 15.41 | 15.534 | 15.41 | 16343 |
| 1719873600 | 15.33 | -0.03 | -0.20 | 15.46 | 15.47 | 15.3 | 34731 |
| 1719614400 | 15.36 | 0 | 0.00 | 15.36 | 15.36 | 15.36 | 0 |
| 1719528000 | 15.36 | 0.08 | 0.52 | 15.32 | 15.39 | 15.3 | 21953 |
| 1719441600 | 15.28 | 0.02 | 0.13 | 15.29 | 15.3 | 15.22 | 22823 |
| 1719355200 | 15.26 | 0.04 | 0.26 | 15.27 | 15.295 | 15.22 | 13743 |
| 1719268800 | 15.22 | -0.03 | -0.16 | 15.3 | 15.3 | 15.1643 | 29080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
