News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.899742930591 | 15.56 | 15.62 | 15.35 | 76304 | 15.48774813 | CS |
| 4 | -0.42 | -2.65151515152 | 15.84 | 16.45 | 15.35 | 53791 | 15.77852148 | CS |
| 12 | -0.88 | -5.39877300613 | 16.3 | 17.25 | 15.35 | 47244 | 16.36159761 | CS |
| 26 | 0.07 | 0.456026058632 | 15.35 | 17.25 | 15.03 | 46294 | 16.11460308 | CS |
| 52 | 2.52 | 19.5348837209 | 12.9 | 17.25 | 12.88 | 57518 | 15.18078995 | CS |
| 156 | -3.36 | -17.8913738019 | 18.78 | 19.24 | 11.79 | 57045 | 15.12048489 | CS |
| 260 | -3.58 | -18.8421052632 | 19 | 20 | 8.05 | 65219 | 15.84262138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 15.42 | -0.12 | -0.77 | 15.55 | 15.55 | 15.35 | 62136 |
| 1732578000 | 15.54 | 0.09 | 0.58 | 15.55 | 15.6 | 15.5 | 103908 |
| 1732318800 | 15.45 | -0.09 | -0.58 | 15.54 | 15.62 | 15.41 | 123573 |
| 1732232400 | 15.54 | 0.03 | 0.19 | 15.47 | 15.6025 | 15.47 | 46663 |
| 1732146000 | 15.51 | -0.14 | -0.89 | 15.56 | 15.5661 | 15.44 | 45238 |
| 1732059600 | 15.65 | -0.04 | -0.25 | 15.52 | 15.68 | 15.52 | 61279 |
| 1731973200 | 15.69 | 0.08 | 0.51 | 15.61 | 15.72 | 15.61 | 40000 |
| 1731714000 | 15.61 | -0.09 | -0.57 | 15.73 | 15.85 | 15.6 | 41567 |
| 1731627600 | 15.7 | -0.18 | -1.13 | 15.91 | 15.915 | 15.6517 | 47718 |
| 1731541200 | 15.88 | -0.06 | -0.38 | 15.98 | 16.0516 | 15.8557 | 27468 |
| 1731454800 | 15.94 | -0.35 | -2.15 | 16.219999 | 16.36 | 15.9307 | 47772 |
| 1731368400 | 16.29 | -0.05 | -0.31 | 16.36 | 16.45 | 16.288699 | 54893 |
| 1731109200 | 16.34 | 0.24 | 1.49 | 16.129999 | 16.36 | 16.089099 | 42363 |
| 1731022800 | 16.1 | 0.15 | 0.94 | 15.9 | 16.129999 | 15.9 | 51620 |
| 1730936400 | 15.95 | 0.01 | 0.06 | 15.94 | 16.05 | 15.83 | 50322 |
| 1730850000 | 15.94 | -0.02 | -0.13 | 15.96 | 15.9799 | 15.86 | 33647 |
| 1730763600 | 15.96 | 0.15 | 0.95 | 15.86 | 15.96 | 15.85 | 30336 |
| 1730500800 | 15.81 | -0.25 | -1.56 | 16.11 | 16.14 | 15.804 | 28699 |
| 1730414400 | 16.059999 | 0.1 | 0.63 | 16.03 | 16.12 | 15.91 | 88790 |
| 1730328000 | 15.96 | 0.18 | 1.14 | 15.84 | 15.995 | 15.822 | 47836 |
| 1730241600 | 15.78 | -0.18 | -1.13 | 15.87 | 15.8724 | 15.75 | 39043 |
| 1730155200 | 15.96 | -0.29 | -1.78 | 16.23 | 16.25 | 15.92 | 76970 |
| 1729896000 | 16.25 | 0.13 | 0.81 | 16.25 | 16.37 | 16.17 | 54153 |
| 1729809600 | 16.12 | -0.26 | -1.59 | 16.37 | 16.399999 | 16.11 | 61667 |
| 1729723200 | 16.379999 | -0.14 | -0.85 | 16.52 | 16.52 | 16.2701 | 45263 |
| 1729636800 | 16.52 | 0.08 | 0.49 | 16.45 | 16.55 | 16.4357 | 28580 |
| 1729550400 | 16.44 | -0.17 | -1.02 | 16.55 | 16.57 | 16.44 | 31667 |
| 1729291200 | 16.61 | -0.05 | -0.30 | 16.7 | 16.7799 | 16.559999 | 38390 |
| 1729204800 | 16.66 | -0.09 | -0.54 | 16.71 | 16.751999 | 16.579999 | 55966 |
| 1729118400 | 16.75 | 0.06 | 0.36 | 16.719999 | 16.7992 | 16.66 | 32439 |
| 1729032000 | 16.69 | -0.06 | -0.36 | 16.87 | 16.87 | 16.649999 | 35962 |
| 1728945600 | 16.75 | -0.12 | -0.71 | 16.88 | 16.9626 | 16.73 | 33924 |
| 1728686400 | 16.87 | -0.19 | -1.11 | 16.93 | 17.01 | 16.785 | 61826 |
| 1728600000 | 17.06 | -0.04 | -0.20 | 17.15 | 17.17 | 17 | 59128 |
| 1728513600 | 17.095 | -0.03 | -0.15 | 17.15 | 17.1749 | 17.05 | 26883 |
| 1728427200 | 17.12 | 0.01 | 0.06 | 17.02 | 17.23 | 17.02 | 103330 |
| 1728340800 | 17.11 | -0.1 | -0.58 | 17.18 | 17.2338 | 17.1 | 72672 |
| 1728081600 | 17.21 | -0.02 | -0.12 | 17.16 | 17.2378 | 17.12 | 47149 |
| 1727995200 | 17.23 | 0.05 | 0.29 | 17.24 | 17.25 | 17.169 | 31387 |
| 1727908800 | 17.18 | -0.02 | -0.12 | 17.19 | 17.21 | 17.1 | 20593 |
| 1727822400 | 17.2 | -0.04 | -0.23 | 17.23 | 17.23 | 17.12 | 54008 |
| 1727736000 | 17.24 | 0.26 | 1.53 | 17.03 | 17.24 | 17.01 | 73660 |
| 1727476800 | 16.98 | -0.06 | -0.35 | 17.06 | 17.0899 | 16.91 | 39988 |
| 1727390400 | 17.04 | 0.08 | 0.47 | 17.01 | 17.07 | 16.94 | 39781 |
| 1727304000 | 16.96 | 0.09 | 0.53 | 16.95 | 16.98 | 16.86 | 40870 |
| 1727217600 | 16.87 | 0 | 0.00 | 16.91 | 16.91 | 16.83 | 19276 |
| 1727131200 | 16.87 | 0.13 | 0.75 | 16.75 | 16.91 | 16.75 | 45728 |
| 1726872000 | 16.745 | 0.02 | 0.09 | 16.77 | 16.8 | 16.675 | 46597 |
| 1726785600 | 16.73 | 0.12 | 0.72 | 16.67 | 16.75 | 16.67 | 46699 |
| 1726699200 | 16.61 | 0.05 | 0.30 | 16.64 | 16.649999 | 16.54 | 40768 |
| 1726612800 | 16.559999 | 0.04 | 0.24 | 16.559999 | 16.6413 | 16.54 | 35888 |
| 1726526400 | 16.52 | -0.07 | -0.42 | 16.559999 | 16.636099 | 16.52 | 41332 |
| 1726267200 | 16.59 | -0.08 | -0.48 | 16.559999 | 16.6799 | 16.559999 | 25356 |
| 1726180800 | 16.67 | 0.08 | 0.48 | 16.55 | 16.69 | 16.55 | 31188 |
| 1726094400 | 16.59 | 0.04 | 0.24 | 16.57 | 16.6 | 16.55 | 22939 |
| 1726008000 | 16.55 | 0 | 0.00 | 16.579999 | 16.593499 | 16.5 | 33899 |
| 1725921600 | 16.55 | 0.21 | 1.29 | 16.35 | 16.6 | 16.35 | 54748 |
| 1725662400 | 16.34 | -0.13 | -0.79 | 16.41 | 16.44 | 16.32 | 51199 |
| 1725576000 | 16.469999 | -0.01 | -0.06 | 16.48 | 16.5 | 16.385 | 28950 |
| 1725489600 | 16.48 | 0.13 | 0.80 | 16.3 | 16.5 | 16.3 | 28928 |
| 1725403200 | 16.35 | -0.02 | -0.12 | 16.309999 | 16.43 | 16.309999 | 37924 |
| 1725057600 | 16.37 | 0.02 | 0.12 | 16.44 | 16.55 | 16.357 | 57102 |
| 1724971200 | 16.35 | 0.15 | 0.93 | 16.239999 | 16.35 | 16.23 | 35588 |
| 1724884800 | 16.2 | -0.12 | -0.74 | 16.29 | 16.340699 | 16.2 | 23778 |
| 1724798400 | 16.32 | 0.03 | 0.16 | 16.25 | 16.329999 | 16.25 | 26874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
