News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.09555690809 | 16.43 | 16.64 | 16.25 | 387149 | 16.45103059 | CS |
| 4 | 0.68 | 4.26867545512 | 15.93 | 16.64 | 15.53 | 278437 | 15.98295053 | CS |
| 12 | 1.42 | 9.3482554312 | 15.19 | 16.9289 | 15.14 | 297892 | 16.1434409 | CS |
| 26 | 0.79 | 4.99367888748 | 15.82 | 16.9289 | 14.1 | 256331 | 15.72127636 | CS |
| 52 | 2.1 | 14.4727773949 | 14.51 | 16.9289 | 13.782 | 236242 | 15.23078427 | CS |
| 156 | -0.38 | -2.23660977045 | 16.99 | 18.08 | 11.845 | 256801 | 14.5909395 | CS |
| 260 | 1.49 | 9.8544973545 | 15.12 | 20 | 7.5 | 263633 | 14.77218737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 16.61 | 0 | 0.00 | 16.719999 | 16.75 | 16.53 | 205765 |
| 1737675600 | 16.61 | 0 | 0.00 | 16.61 | 16.61 | 16.61 | 0 |
| 1737589200 | 16.61 | 0.07 | 0.42 | 16.64 | 16.64 | 16.510745 | 302011 |
| 1737502800 | 16.54 | 0.22 | 1.35 | 16.385 | 16.6 | 16.34 | 293645 |
| 1737157200 | 16.32 | 0.18 | 1.12 | 16.43 | 16.43 | 16.25 | 565791 |
| 1737070800 | 16.14 | 0.07 | 0.44 | 16.149999 | 16.2 | 16.09 | 252017 |
| 1736984400 | 16.07 | 0.29 | 1.84 | 15.98 | 16.2 | 15.98 | 264033 |
| 1736898000 | 15.78 | 0.15 | 0.96 | 15.78 | 15.8 | 15.6572 | 233812 |
| 1736811600 | 15.63 | -0.02 | -0.13 | 15.59 | 15.68 | 15.53 | 289547 |
| 1736552400 | 15.65 | -0.2 | -1.26 | 15.69 | 15.72 | 15.55 | 281877 |
| 1736379600 | 15.85 | 0.05 | 0.32 | 15.78 | 15.86 | 15.61 | 320160 |
| 1736293200 | 15.8 | -0.03 | -0.19 | 15.83 | 15.92 | 15.711 | 307796 |
| 1736206800 | 15.83 | -0.01 | -0.06 | 15.88 | 16.0199 | 15.8 | 261871 |
| 1735947600 | 15.84 | 0.09 | 0.57 | 15.8 | 15.94 | 15.7 | 201030 |
| 1735861200 | 15.75 | -0.05 | -0.32 | 15.92 | 15.95 | 15.6 | 253215 |
| 1735688400 | 15.8 | 0.08 | 0.51 | 15.89 | 15.99 | 15.77 | 170664 |
| 1735602000 | 15.72 | -0.07 | -0.44 | 15.72 | 15.79 | 15.57 | 236524 |
| 1735342800 | 15.79 | -0.17 | -1.07 | 15.93 | 15.99 | 15.73 | 221004 |
| 1735256400 | 15.96 | 0.22 | 1.40 | 15.77 | 16 | 15.71 | 221631 |
| 1735077840 | 15.74 | 0.18 | 1.16 | 15.59 | 15.8 | 15.59 | 141397 |
| 1734997200 | 15.56 | -0.17 | -1.08 | 15.84 | 15.86 | 15.46 | 424928 |
| 1734738000 | 15.73 | 0.52 | 3.42 | 15.19 | 15.73 | 15.19 | 467533 |
| 1734651600 | 15.21 | -0.22 | -1.43 | 15.48 | 15.67 | 15.16 | 467333 |
| 1734565200 | 15.43 | -0.53 | -3.32 | 15.96 | 16.079999 | 15.41 | 387776 |
| 1734478800 | 15.96 | 0.03 | 0.19 | 15.92 | 16.05 | 15.88 | 636156 |
| 1734392400 | 15.93 | 0.05 | 0.31 | 15.93 | 16.0287 | 15.78 | 427674 |
| 1734133200 | 15.88 | -0.17 | -1.06 | 16.1 | 16.133099 | 15.85 | 277293 |
| 1734046800 | 16.05 | -0.61 | -3.66 | 16.215 | 16.27 | 15.98 | 337521 |
| 1733960400 | 16.66 | -0.01 | -0.06 | 16.82 | 16.8299 | 16.53 | 384485 |
| 1733874000 | 16.67 | -0.03 | -0.18 | 16.79 | 16.79 | 16.629999 | 173127 |
| 1733787600 | 16.7 | -0.12 | -0.71 | 16.89 | 16.91 | 16.7 | 264640 |
| 1733528400 | 16.82 | 0.1 | 0.60 | 16.87 | 16.9 | 16.730599 | 263753 |
| 1733442000 | 16.719999 | -0.15 | -0.89 | 16.9 | 16.91 | 16.71 | 225205 |
| 1733355600 | 16.87 | 0.08 | 0.48 | 16.83 | 16.8996 | 16.77 | 250305 |
| 1733269200 | 16.79 | 0 | 0.00 | 16.73 | 16.8599 | 16.7 | 301308 |
| 1733182800 | 16.79 | 0.14 | 0.84 | 16.69 | 16.81 | 16.6701 | 226852 |
| 1732917840 | 16.649999 | 0.01 | 0.06 | 16.7 | 16.87 | 16.61 | 231200 |
| 1732750800 | 16.64 | -0.1 | -0.60 | 16.739999 | 16.83 | 16.6 | 263651 |
| 1732664400 | 16.739999 | 0.04 | 0.24 | 16.71 | 16.82 | 16.6 | 359673 |
| 1732578000 | 16.7 | 0.22 | 1.33 | 16.67 | 16.84 | 16.649999 | 231999 |
| 1732318800 | 16.48 | 0.25 | 1.54 | 16.23 | 16.5 | 16.23 | 222549 |
| 1732232400 | 16.23 | 0.3 | 1.88 | 15.97 | 16.25 | 15.97 | 309559 |
| 1732146000 | 15.93 | -0.03 | -0.19 | 15.94 | 16.0025 | 15.8 | 145477 |
| 1732059600 | 15.96 | 0.07 | 0.44 | 15.74 | 16.024999 | 15.72 | 167956 |
| 1731973200 | 15.89 | -0.04 | -0.25 | 15.91 | 16.05 | 15.86 | 262275 |
| 1731714000 | 15.93 | -0.16 | -0.99 | 16.05 | 16.3272 | 15.9 | 218506 |
| 1731627600 | 16.09 | -0.26 | -1.59 | 16.329999 | 16.5 | 16.09 | 321904 |
| 1731541200 | 16.35 | -0.44 | -2.62 | 16.79 | 16.9289 | 16.35 | 341571 |
| 1731454800 | 16.79 | -0.11 | -0.65 | 16.78 | 16.88 | 16.746732 | 481119 |
| 1731368400 | 16.9 | 0.36 | 2.18 | 16.73 | 16.92 | 16.6001 | 458670 |
| 1731109200 | 16.54 | 0.17 | 1.04 | 16.309999 | 16.6099 | 16.309999 | 263037 |
| 1731022800 | 16.37 | 0.06 | 0.37 | 16.3 | 16.399999 | 16.21 | 321061 |
| 1730936400 | 16.309999 | 0.89 | 5.77 | 16.07 | 16.329999 | 15.96 | 594997 |
| 1730850000 | 15.42 | 0.23 | 1.51 | 15.15 | 15.43 | 15.15 | 175319 |
| 1730763600 | 15.19 | 0.02 | 0.13 | 15.14 | 15.3 | 15.14 | 152384 |
| 1730500800 | 15.17 | 0.02 | 0.13 | 15.19 | 15.34 | 15.145 | 229343 |
| 1730414400 | 15.15 | -0.24 | -1.56 | 15.32 | 15.3861 | 15.13 | 205000 |
| 1730328000 | 15.39 | 0.03 | 0.20 | 15.35 | 15.5286 | 15.35 | 110229 |
| 1730241600 | 15.36 | -0.09 | -0.58 | 15.42 | 15.435 | 15.33 | 152573 |
| 1730155200 | 15.45 | 0.07 | 0.46 | 15.52 | 15.5397 | 15.43 | 206043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
