News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.41025641026 | 15.6 | 15.9 | 15.23 | 310278 | 15.60213141 | SP |
| 4 | -0.49 | -3.08758664146 | 15.87 | 16.3864 | 15.23 | 307132 | 15.87813221 | SP |
| 12 | -0.23 | -1.4734144779 | 15.61 | 16.3864 | 14.44 | 259139 | 15.52242254 | SP |
| 26 | 1.1 | 7.70308123249 | 14.28 | 16.3864 | 13.905 | 311354 | 15.25734749 | SP |
| 52 | -0.01 | -0.0649772579597 | 15.39 | 18.26 | 13.675 | 617193 | 15.92277629 | SP |
| 156 | 2.68 | 21.1023622047 | 12.7 | 21.12 | 11.3 | 949917 | 15.76704873 | SP |
| 260 | 5.48 | 55.3535353535 | 9.9 | 21.12 | 5.1 | 1002406 | 12.33626348 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 15.38 | -0.04 | -0.26 | 15.27 | 15.405 | 15.23 | 277649 |
| 1721428200 | 15.42 | -0.35 | -2.22 | 15.66 | 15.78 | 15.385 | 344102 |
| 1721341800 | 15.77 | -0.05 | -0.32 | 15.83 | 15.9 | 15.73 | 329891 |
| 1721255400 | 15.82 | 0.16 | 1.02 | 15.64 | 15.8751 | 15.64 | 214134 |
| 1721169000 | 15.66 | -0.18 | -1.14 | 15.6 | 15.731 | 15.52 | 385614 |
| 1721082600 | 15.84 | -0.05 | -0.31 | 15.88 | 15.89 | 15.781 | 286884 |
| 1720823400 | 15.89 | -0.07 | -0.44 | 16 | 16.01 | 15.88 | 291240 |
| 1720737000 | 15.96 | 0.04 | 0.25 | 15.86 | 15.975 | 15.8194 | 260167 |
| 1720650600 | 15.92 | 0.05 | 0.32 | 15.8 | 16 | 15.765 | 299417 |
| 1720564200 | 15.87 | -0.18 | -1.12 | 16.07 | 16.075 | 15.85 | 365916 |
| 1720477800 | 16.05 | -0.13 | -0.83 | 16.079999 | 16.125 | 16.03 | 293245 |
| 1720218600 | 16.184999 | -0.01 | -0.03 | 16.29 | 16.386399 | 16.16 | 347279 |
| 1720040640 | 16.19 | 0.05 | 0.31 | 16.14 | 16.239999 | 16.085 | 348795 |
| 1719959400 | 16.14 | -0.01 | -0.06 | 16.2 | 16.219999 | 16.09 | 415621 |
| 1719873000 | 16.149999 | 0.23 | 1.44 | 16 | 16.175 | 15.92 | 313892 |
| 1719613800 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1719527400 | 15.92 | 0.15 | 0.95 | 15.95 | 15.97 | 15.85 | 153132 |
| 1719441000 | 15.77 | -0.01 | -0.06 | 15.86 | 15.93 | 15.72 | 250790 |
| 1719354600 | 15.78 | -0.11 | -0.69 | 15.87 | 15.93 | 15.765 | 350601 |
| 1719268200 | 15.89 | 0.21 | 1.34 | 15.72 | 15.9199 | 15.72 | 185239 |
| 1719009000 | 15.68 | -0.11 | -0.70 | 15.82 | 15.88 | 15.65 | 208182 |
| 1718922600 | 15.79 | 0.06 | 0.38 | 15.84 | 15.885 | 15.78 | 230219 |
| 1718749800 | 15.73 | 0.19 | 1.22 | 15.57 | 15.765 | 15.56 | 181855 |
| 1718663400 | 15.54 | 0.21 | 1.37 | 15.42 | 15.5801 | 15.415 | 95313 |
| 1718404200 | 15.33 | -0.02 | -0.13 | 15.51 | 15.53 | 15.32 | 132042 |
| 1718317800 | 15.35 | 0.02 | 0.13 | 15.44 | 15.48 | 15.35 | 145261 |
| 1718231400 | 15.33 | 0.08 | 0.52 | 15.39 | 15.52 | 15.29 | 218641 |
| 1718145000 | 15.25 | 0.04 | 0.26 | 15.21 | 15.35 | 15.15 | 123984 |
| 1718058600 | 15.21 | 0.38 | 2.56 | 14.94 | 15.225 | 14.92 | 214936 |
| 1717799400 | 14.83 | -0.02 | -0.13 | 14.88 | 14.95 | 14.805 | 204914 |
| 1717713000 | 14.85 | 0.25 | 1.71 | 14.66 | 14.885 | 14.63 | 177009 |
| 1717626600 | 14.6 | 0.08 | 0.55 | 14.53 | 14.605 | 14.45 | 175451 |
| 1717540200 | 14.52 | -0.21 | -1.43 | 14.53 | 14.58 | 14.44 | 234382 |
| 1717453800 | 14.73 | -0.48 | -3.16 | 15.12 | 15.12 | 14.71 | 180796 |
| 1717194600 | 15.21 | -0.07 | -0.46 | 15.31 | 15.38 | 15.12 | 192565 |
| 1717108200 | 15.28 | -0.18 | -1.16 | 15.39 | 15.51 | 15.265 | 280714 |
| 1717021800 | 15.46 | -0.16 | -1.02 | 15.61 | 15.63 | 15.45 | 160156 |
| 1716935400 | 15.62 | 0.44 | 2.90 | 15.48 | 15.6389 | 15.45 | 293710 |
| 1716589800 | 15.18 | 0.13 | 0.86 | 15.01 | 15.215 | 15.01 | 142707 |
| 1716503400 | 15.05 | -0.09 | -0.59 | 15.32 | 15.36 | 14.985 | 910163 |
| 1716417000 | 15.14 | -0.28 | -1.82 | 15.23 | 15.325 | 15.13 | 177951 |
| 1716330600 | 15.42 | -0.14 | -0.90 | 15.38 | 15.5 | 15.29 | 181240 |
| 1716244200 | 15.56 | 0.06 | 0.39 | 15.44 | 15.61 | 15.41 | 487412 |
| 1715985000 | 15.5 | 0.13 | 0.85 | 15.42 | 15.52 | 15.38 | 414827 |
| 1715898600 | 15.37 | 0.1 | 0.65 | 15.37 | 15.4 | 15.29 | 79667 |
| 1715812200 | 15.27 | 0.08 | 0.53 | 15.11 | 15.27 | 14.98 | 121064 |
| 1715725800 | 15.19 | -0.13 | -0.85 | 15.16 | 15.26 | 15.115 | 77591 |
| 1715639400 | 15.32 | 0.11 | 0.72 | 15.26 | 15.37 | 15.25 | 148173 |
| 1715380200 | 15.21 | -0.17 | -1.11 | 15.41 | 15.42 | 15.19 | 128653 |
| 1715293800 | 15.38 | 0.08 | 0.52 | 15.22 | 15.39 | 15.22 | 133410 |
| 1715207400 | 15.3 | 0.03 | 0.20 | 15.15 | 15.335 | 15.11 | 112421 |
| 1715121000 | 15.27 | -0.02 | -0.13 | 15.23 | 15.38 | 15.151 | 216124 |
| 1715034600 | 15.29 | 0.11 | 0.72 | 15.28 | 15.34 | 15.17 | 271985 |
| 1714775400 | 15.18 | -0.04 | -0.26 | 15.28 | 15.34 | 15.17 | 174502 |
| 1714689000 | 15.22 | 0.04 | 0.26 | 15.23 | 15.31 | 15.125 | 322710 |
| 1714602600 | 15.18 | -0.4 | -2.57 | 15.44 | 15.59 | 15.14 | 305030 |
| 1714516200 | 15.58 | -0.18 | -1.14 | 15.61 | 15.74 | 15.49 | 942420 |
| 1714429800 | 15.76 | -0.15 | -0.94 | 15.88 | 15.93 | 15.76 | 117792 |
| 1714170600 | 15.91 | 0.06 | 0.38 | 15.99 | 15.99 | 15.82 | 104966 |
| 1714084200 | 15.85 | 0.09 | 0.57 | 15.71 | 15.86 | 15.6 | 180416 |
| 1713997800 | 15.76 | 0.02 | 0.13 | 15.72 | 15.81 | 15.67 | 151158 |
| 1713911400 | 15.74 | 0.15 | 0.96 | 15.47 | 15.7636 | 15.47 | 184767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
