News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.22222222222 | 15.75 | 16.04 | 15.37 | 521179 | 15.76360365 | CS |
| 4 | -0.59 | -3.68980612883 | 15.99 | 16.36 | 15.37 | 524806 | 15.86347738 | CS |
| 12 | -0.07 | -0.452488687783 | 15.47 | 17.13 | 15.33 | 725584 | 16.25664541 | CS |
| 26 | 3.92 | 34.1463414634 | 11.48 | 17.13 | 11.13 | 644874 | 14.43705457 | CS |
| 52 | 5.1 | 49.5145631068 | 10.3 | 17.13 | 9.89 | 713369 | 12.74470463 | CS |
| 156 | 9.78 | 174.021352313 | 5.62 | 17.13 | 5.02 | 717243 | 8.82594483 | CS |
| 260 | 10.63 | 222.85115304 | 4.77 | 17.13 | 0.64 | 807443 | 6.19516469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 15.4 | -0.27 | -1.72 | 15.61 | 15.7 | 15.37 | 578806 |
| 1737672000 | 15.67 | -0.1 | -0.63 | 15.96 | 16 | 15.64 | 705481 |
| 1737585600 | 15.77 | 0.12 | 0.77 | 15.79 | 15.88 | 15.67 | 260221 |
| 1737499200 | 15.65 | -0.34 | -2.13 | 15.82 | 15.85 | 15.44 | 826370 |
| 1737412800 | 15.99 | 0.05 | 0.31 | 15.9 | 16.04 | 15.9 | 293884 |
| 1737153600 | 15.94 | 0.29 | 1.85 | 15.75 | 15.94 | 15.66 | 519940 |
| 1737067200 | 15.65 | -0.12 | -0.76 | 15.7 | 16.09 | 15.61 | 860725 |
| 1736980800 | 15.77 | 0.11 | 0.70 | 15.68 | 16.05 | 15.68 | 616770 |
| 1736894400 | 15.66 | -0.02 | -0.13 | 15.7 | 15.75 | 15.38 | 758466 |
| 1736808000 | 15.68 | -0.18 | -1.13 | 15.85 | 16.03 | 15.64 | 434409 |
| 1736548800 | 15.86 | -0.23 | -1.43 | 16.149999 | 16.17 | 15.79 | 316089 |
| 1736462400 | 16.09 | 0.05 | 0.31 | 16.04 | 16.12 | 15.89 | 191270 |
| 1736376000 | 16.04 | 0.22 | 1.39 | 15.78 | 16.25 | 15.77 | 395371 |
| 1736289600 | 15.82 | -0.3 | -1.86 | 16.19 | 16.19 | 15.79 | 704605 |
| 1736203200 | 16.12 | -0.03 | -0.19 | 16.149999 | 16.26 | 15.97 | 372886 |
| 1735944000 | 16.149999 | -0.05 | -0.31 | 16.26 | 16.27 | 16.03 | 877491 |
| 1735857600 | 16.2 | -0.06 | -0.37 | 16.27 | 16.36 | 16.079999 | 295319 |
| 1735684800 | 16.26 | 0.22 | 1.37 | 15.96 | 16.26 | 15.84 | 230565 |
| 1735598400 | 16.04 | 0.11 | 0.69 | 15.91 | 16.18 | 15.84 | 265347 |
| 1735339200 | 15.93 | -0.06 | -0.38 | 15.99 | 16.07 | 15.82 | 1046098 |
| 1735069200 | 15.99 | 0.15 | 0.95 | 15.83 | 16 | 15.75 | 110634 |
| 1734993600 | 15.84 | -0.14 | -0.88 | 15.98 | 16 | 15.73 | 1074990 |
| 1734734400 | 15.98 | -0.29 | -1.78 | 16.05 | 16.079999 | 15.57 | 2895344 |
| 1734648000 | 16.27 | 0.38 | 2.39 | 16.09 | 16.329999 | 15.95 | 1051383 |
| 1734561600 | 15.89 | -0.27 | -1.67 | 16.149999 | 16.379999 | 15.8 | 841363 |
| 1734475200 | 16.16 | -0.17 | -1.04 | 16.379999 | 16.379999 | 16.03 | 712313 |
| 1734388800 | 16.329999 | -0.1 | -0.61 | 16.43 | 16.97 | 16.32 | 628053 |
| 1734129600 | 16.43 | 0.04 | 0.24 | 16.44 | 16.559999 | 16.26 | 793877 |
| 1734043200 | 16.39 | -0.11 | -0.67 | 16.45 | 16.5 | 16.09 | 950687 |
| 1733956800 | 16.5 | -0.2 | -1.20 | 16.77 | 16.85 | 16.44 | 573937 |
| 1733870400 | 16.7 | -0.07 | -0.42 | 16.71 | 16.8 | 16.62 | 679503 |
| 1733784000 | 16.77 | 0.08 | 0.48 | 16.77 | 17 | 16.67 | 839541 |
| 1733524800 | 16.69 | -0.13 | -0.77 | 16.78 | 16.87 | 16.67 | 752484 |
| 1733438400 | 16.82 | 0.27 | 1.63 | 16.55 | 17.03 | 16.55 | 760942 |
| 1733352000 | 16.55 | -0.11 | -0.66 | 16.66 | 16.94 | 16.489999 | 712697 |
| 1733265600 | 16.66 | 0.43 | 2.65 | 16.55 | 16.78 | 16.27 | 1114485 |
| 1733179200 | 16.23 | 0.38 | 2.40 | 15.89 | 16.35 | 15.86 | 791582 |
| 1732920000 | 15.85 | -0.06 | -0.38 | 15.92 | 15.99 | 15.82 | 197161 |
| 1732833600 | 15.91 | -0.01 | -0.06 | 15.85 | 16.01 | 15.85 | 87876 |
| 1732747200 | 15.92 | -0.06 | -0.38 | 15.97 | 16.07 | 15.81 | 419422 |
| 1732660800 | 15.98 | 0.03 | 0.19 | 16.18 | 16.18 | 15.87 | 709412 |
| 1732574400 | 15.95 | -0.23 | -1.42 | 16.26 | 16.26 | 15.81 | 2183089 |
| 1732315200 | 16.18 | -0.36 | -2.18 | 16.54 | 16.54 | 16.149999 | 602714 |
| 1732228800 | 16.54 | -0.13 | -0.78 | 16.7 | 16.84 | 16.51 | 876071 |
| 1732142400 | 16.67 | -0.1 | -0.60 | 16.739999 | 16.79 | 16.62 | 308767 |
| 1732056000 | 16.77 | 0.08 | 0.48 | 16.52 | 16.82 | 16.52 | 378617 |
| 1731969600 | 16.69 | 0.12 | 0.72 | 16.649999 | 16.79 | 16.55 | 895010 |
| 1731710400 | 16.57 | -0.01 | -0.06 | 16.43 | 16.629999 | 16.3 | 385125 |
| 1731624000 | 16.579999 | -0.08 | -0.48 | 16.67 | 16.78 | 16.35 | 537787 |
| 1731537600 | 16.66 | -0.41 | -2.40 | 17 | 17.04 | 16.6 | 1677886 |
| 1731451200 | 17.07 | 0.08 | 0.47 | 17 | 17.13 | 16.92 | 864143 |
| 1731364800 | 16.99 | 0.13 | 0.77 | 16.93 | 17.05 | 16.68 | 693008 |
| 1731105600 | 16.86 | 0.09 | 0.54 | 16.78 | 16.95 | 16.649999 | 853322 |
| 1731019200 | 16.77 | 0.2 | 1.21 | 16 | 16.85 | 15.93 | 1017682 |
| 1730932800 | 16.57 | 0.45 | 2.79 | 16.25 | 16.73 | 16.25 | 1385493 |
| 1730846400 | 16.12 | 0.02 | 0.12 | 16.14 | 16.25 | 15.98 | 687577 |
| 1730760000 | 16.1 | 0.2 | 1.26 | 15.89 | 16.11 | 15.65 | 560387 |
| 1730497200 | 15.9 | 0.39 | 2.51 | 15.47 | 15.91 | 15.33 | 782638 |
| 1730410800 | 15.51 | 0.38 | 2.51 | 15.34 | 15.83 | 15.24 | 1169748 |
| 1730324400 | 15.13 | 1.36 | 9.88 | 14.34 | 15.45 | 14.34 | 1353725 |
| 1730238000 | 13.77 | 0.18 | 1.32 | 13.6 | 13.93 | 13.55 | 680841 |
| 1730151600 | 13.59 | -0.06 | -0.44 | 13.51 | 13.63 | 13.32 | 318714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
