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 | -0.26 | -1.74613834788 | 14.89 | 15.07 | 14.63 | 17839 | 14.70906027 | CS |
| 4 | 0.25 | 1.73852573018 | 14.38 | 15.53 | 14.01 | 25428 | 14.66563481 | CS |
| 12 | -3.76 | -20.4458945079 | 18.39 | 18.66 | 13.19 | 25002 | 14.3498735 | CS |
| 26 | -6.15 | -29.5957651588 | 20.78 | 21.44 | 13.19 | 15508 | 15.61083841 | CS |
| 52 | -7.78 | -34.7166443552 | 22.41 | 22.54 | 13.19 | 11022 | 16.95052554 | CS |
| 156 | -5.91 | -28.7731256086 | 20.54 | 22.54 | 13.19 | 11317 | 17.37111424 | CS |
| 260 | -5.91 | -28.7731256086 | 20.54 | 22.54 | 13.19 | 11317 | 17.37111424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742590920 | 14.63 | -0.03 | -0.20 | 14.63 | 14.63 | 14.63 | 9381 |
| 1742504520 | 14.66 | -0.01 | -0.07 | 14.63 | 14.66 | 14.63 | 2575 |
| 1742418120 | 14.67 | -0.03 | -0.20 | 14.7 | 14.7 | 14.67 | 41486 |
| 1742331720 | 14.7 | -0.33 | -2.20 | 15 | 15 | 14.7 | 33995 |
| 1742245320 | 15.03 | 0.17 | 1.14 | 15.07 | 15.07 | 15.03 | 2196 |
| 1741986000 | 14.86 | -0.02 | -0.13 | 14.89 | 14.89 | 14.86 | 8944 |
| 1741899720 | 14.88 | -0.14 | -0.93 | 15.12 | 15.12 | 14.88 | 23695 |
| 1741813320 | 15.02 | -0.19 | -1.25 | 15.17 | 15.17 | 15.02 | 8582 |
| 1741726800 | 15.21 | -0.32 | -2.06 | 15.39 | 15.39 | 15.21 | 16101 |
| 1741640400 | 15.53 | 0.27 | 1.77 | 15.26 | 15.53 | 15.26 | 27172 |
| 1741384800 | 15.26 | 0.59 | 4.02 | 14.61 | 15.26 | 14.61 | 17361 |
| 1741298400 | 14.67 | 0.43 | 3.02 | 14.15 | 14.67 | 14.15 | 6389 |
| 1741212060 | 14.24 | 0.07 | 0.49 | 14.35 | 14.35 | 14.24 | 5614 |
| 1741125660 | 14.17 | -0.21 | -1.46 | 14.16 | 14.17 | 14.16 | 19813 |
| 1741039200 | 14.38 | -0.05 | -0.35 | 14.5 | 14.5 | 14.38 | 20420 |
| 1740780000 | 14.43 | 0.22 | 1.55 | 14.4 | 14.43 | 14.2 | 46348 |
| 1740693600 | 14.21 | -0.44 | -3.00 | 14.29 | 14.29 | 14.01 | 33050 |
| 1740607200 | 14.65 | 0.02 | 0.14 | 14.8 | 14.8 | 14.53 | 67050 |
| 1740520800 | 14.63 | -0.08 | -0.54 | 14.9 | 14.9 | 14.44 | 25080 |
| 1740434400 | 14.71 | 0.27 | 1.87 | 14.62 | 14.89 | 14.46 | 53855 |
| 1740175200 | 14.44 | 0.3 | 2.12 | 14.38 | 14.48 | 14.14 | 48827 |
| 1740088800 | 14.14 | -0.04 | -0.28 | 14.25 | 14.25 | 13.91 | 97817 |
| 1740002400 | 14.18 | 0.3 | 2.16 | 14.05 | 14.21 | 13.95 | 125222 |
| 1739916000 | 13.88 | 0.58 | 4.36 | 13.85 | 14.16 | 13.75 | 88515 |
| 1739570400 | 13.3 | -0.1 | -0.75 | 13.39 | 13.39 | 13.3 | 5115 |
| 1739484000 | 13.4 | 0.2 | 1.52 | 13.27 | 13.4 | 13.27 | 18542 |
| 1739397600 | 13.2 | -0.24 | -1.79 | 13.25 | 13.29 | 13.19 | 1625 |
| 1739311200 | 13.44 | -0.11 | -0.81 | 13.34 | 13.45 | 13.34 | 3347 |
| 1739224800 | 13.55 | -0.32 | -2.31 | 13.86 | 13.86 | 13.54 | 12637 |
| 1738965600 | 13.87 | -0.14 | -1.00 | 14.03 | 14.03 | 13.87 | 6838 |
| 1738879200 | 14.01 | -0.19 | -1.34 | 14.17 | 14.17 | 14.01 | 470926 |
| 1738792800 | 14.2 | 0.04 | 0.28 | 14.22 | 14.27 | 14.18 | 1931 |
| 1738706400 | 14.16 | -0.18 | -1.26 | 14.34 | 14.34 | 14.16 | 4079 |
| 1738620000 | 14.34 | -0.55 | -3.69 | 13.91 | 14.61 | 13.67 | 16152 |
| 1738360800 | 14.89 | -0.23 | -1.52 | 15.04 | 15.07 | 14.81 | 1195 |
| 1738274400 | 15.12 | 0.17 | 1.14 | 15.12 | 15.12 | 15.12 | 583 |
| 1738188000 | 14.95 | -0.12 | -0.80 | 15.11 | 15.11 | 14.95 | 1138 |
| 1738101600 | 15.07 | -0.35 | -2.27 | 15.19 | 15.25 | 15.06 | 3779 |
| 1738015200 | 15.42 | 0.37 | 2.46 | 15.18 | 15.5 | 15.18 | 3809 |
| 1737756000 | 15.05 | 0.31 | 2.10 | 14.89 | 15.05 | 14.89 | 1907 |
| 1737669600 | 14.74 | 0.03 | 0.20 | 14.63 | 14.74 | 14.56 | 1399 |
| 1737583200 | 14.71 | -0.31 | -2.06 | 15.03 | 15.03 | 14.71 | 8492 |
| 1737496800 | 15.02 | -0.01 | -0.07 | 15 | 15.02 | 15 | 678 |
| 1737410400 | 15.03 | -0.05 | -0.33 | 15.03 | 15.03 | 15.03 | 366 |
| 1737151200 | 15.08 | -0.11 | -0.72 | 15.09 | 15.19 | 15.08 | 2050 |
| 1737064800 | 15.19 | 0.29 | 1.95 | 14.78 | 15.24 | 14.78 | 1342 |
| 1736978400 | 14.9 | -0.06 | -0.40 | 14.94 | 14.96 | 14.9 | 3092 |
| 1736892000 | 14.96 | -0.34 | -2.22 | 15.15 | 15.15 | 14.85 | 1413 |
| 1736805600 | 15.3 | 0.33 | 2.20 | 15.19 | 15.51 | 15.13 | 8863 |
| 1736546400 | 14.97 | -2.92 | -16.32 | 16.78 | 16.98 | 14.82 | 27896 |
| 1736460000 | 17.89 | -0.1 | -0.56 | 17.93 | 17.93 | 17.89 | 225 |
| 1736373600 | 17.99 | 0.04 | 0.22 | 17.99 | 17.99 | 17.99 | 84 |
| 1736287200 | 17.95 | -0.38 | -2.07 | 18.53 | 18.57 | 17.95 | 2771 |
| 1736200800 | 18.33 | 0.11 | 0.60 | 18.59 | 18.66 | 18.33 | 533 |
| 1735941600 | 18.22 | -0.11 | -0.60 | 18 | 18.26 | 18 | 6114 |
| 1735855200 | 18.33 | 0.17 | 0.94 | 18.31 | 18.34 | 18.31 | 300 |
| 1735682400 | 18.16 | 0.04 | 0.22 | 18.28 | 18.28 | 18.16 | 851 |
| 1735596000 | 18.12 | -0.24 | -1.31 | 18.26 | 18.26 | 18.12 | 3550 |
| 1735336800 | 18.36 | -0.14 | -0.76 | 18.39 | 18.39 | 18.23 | 6376 |
| 1735066800 | 18.5 | -0.15 | -0.80 | 18.79 | 18.79 | 18.49 | 2011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
