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 | 0 | 14.82 | 14.89 | 14.26 | 157662 | 14.4957512 | CS |
| 4 | 0 | 0 | 14.66 | 15.028 | 14.26 | 99513 | 14.67371086 | CS |
| 12 | 0 | 0 | 14.18 | 15.1399 | 14.05 | 97744 | 14.58074554 | CS |
| 26 | 0 | 0 | 13.27 | 15.1399 | 13.135 | 97703 | 14.22776896 | CS |
| 52 | 0 | 0 | 12.68 | 15.1399 | 12.54 | 89782 | 13.73590266 | CS |
| 156 | 0 | 0 | 15.35 | 17.2 | 12.15 | 72290 | 14.03507126 | CS |
| 260 | 0 | 0 | 14.98 | 17.2 | 8.01 | 68425 | 13.93635016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614400 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1719528000 | 14.51 | 0 | 0.00 | 14.5 | 14.6 | 14.47 | 100578 |
| 1719441600 | 14.51 | 0.2 | 1.40 | 14.39 | 14.6 | 14.31 | 162524 |
| 1719355200 | 14.31 | -0.34 | -2.32 | 14.56 | 14.63 | 14.26 | 295214 |
| 1719268800 | 14.65 | -0.18 | -1.21 | 14.78 | 14.83 | 14.625 | 143269 |
| 1719009600 | 14.83 | -0.1 | -0.67 | 14.82 | 14.89 | 14.73 | 86727 |
| 1718923200 | 14.93 | 0.26 | 1.77 | 14.75 | 15 | 14.75 | 119697 |
| 1718750400 | 14.67 | -0.25 | -1.68 | 14.89 | 15.028 | 14.62 | 114936 |
| 1718664000 | 14.92 | 0.2 | 1.36 | 14.67 | 14.95 | 14.65 | 66472 |
| 1718404800 | 14.72 | -0.03 | -0.20 | 14.74 | 14.755 | 14.67 | 41926 |
| 1718318400 | 14.75 | -0.09 | -0.61 | 14.92 | 14.92 | 14.72 | 71406 |
| 1718232000 | 14.84 | 0.06 | 0.41 | 14.87 | 14.9699 | 14.84 | 91344 |
| 1718145600 | 14.78 | -0.08 | -0.54 | 14.9 | 14.9 | 14.7643 | 64702 |
| 1718059200 | 14.86 | -0.05 | -0.34 | 14.91 | 14.9242 | 14.8 | 80173 |
| 1717800000 | 14.91 | -0.03 | -0.20 | 14.9 | 14.9858 | 14.79 | 66244 |
| 1717713600 | 14.94 | 0.09 | 0.61 | 14.89 | 14.94 | 14.75 | 50886 |
| 1717627200 | 14.85 | 0.1 | 0.68 | 14.79 | 14.85 | 14.73 | 57996 |
| 1717540800 | 14.75 | 0.07 | 0.48 | 14.76 | 14.8 | 14.67 | 83241 |
| 1717454400 | 14.68 | -0.02 | -0.14 | 14.8 | 14.8 | 14.6232 | 79338 |
| 1717195200 | 14.7 | 0.13 | 0.89 | 14.66 | 14.72 | 14.5745 | 114082 |
| 1717108800 | 14.57 | 0.1 | 0.69 | 14.51 | 14.62 | 14.46 | 123086 |
| 1717022400 | 14.47 | -0.26 | -1.77 | 14.61 | 14.7098 | 14.47 | 151990 |
| 1716936000 | 14.73 | -0.09 | -0.61 | 14.8 | 14.9 | 14.7 | 155945 |
| 1716590400 | 14.82 | 0.1 | 0.68 | 14.78 | 14.85 | 14.78 | 105660 |
| 1716504000 | 14.72 | -0.24 | -1.60 | 14.93 | 14.9499 | 14.71 | 129323 |
| 1716417600 | 14.96 | -0.14 | -0.93 | 14.99 | 14.9972 | 14.8 | 211801 |
| 1716331200 | 15.1 | -0.01 | -0.07 | 15.11 | 15.125 | 15.0099 | 92790 |
| 1716244800 | 15.11 | 0.12 | 0.80 | 14.99 | 15.1399 | 14.935 | 172364 |
| 1715985600 | 14.99 | 0.13 | 0.87 | 14.9 | 14.9977 | 14.86 | 90959 |
| 1715899200 | 14.86 | 0 | 0.00 | 14.91 | 14.9159 | 14.85 | 47296 |
| 1715812800 | 14.86 | 0.08 | 0.54 | 14.8 | 14.89 | 14.7801 | 102795 |
| 1715726400 | 14.78 | 0.14 | 0.94 | 14.67 | 14.8 | 14.635 | 149906 |
| 1715640000 | 14.6426 | 0.01 | 0.09 | 14.64 | 14.6981 | 14.63 | 69182 |
| 1715380800 | 14.63 | 0.08 | 0.55 | 14.47 | 14.6799 | 14.455 | 67964 |
| 1715294400 | 14.55 | 0.09 | 0.62 | 14.5 | 14.56 | 14.5 | 61802 |
| 1715208000 | 14.46 | -0.08 | -0.55 | 14.57 | 14.58 | 14.41 | 80887 |
| 1715121600 | 14.54 | -0.01 | -0.07 | 14.6 | 14.6499 | 14.535 | 72295 |
| 1715035200 | 14.55 | 0.03 | 0.21 | 14.54 | 14.6158 | 14.52 | 79611 |
| 1714776000 | 14.52 | 0.07 | 0.48 | 14.45 | 14.54 | 14.4386 | 79133 |
| 1714689600 | 14.45 | 0.16 | 1.12 | 14.3 | 14.45 | 14.3 | 61941 |
| 1714603200 | 14.29 | 0.08 | 0.56 | 14.15 | 14.36 | 14.15 | 87677 |
| 1714516800 | 14.21 | -0.11 | -0.77 | 14.36 | 14.3633 | 14.12 | 85164 |
| 1714430400 | 14.32 | 0.12 | 0.85 | 14.2 | 14.32 | 14.1701 | 91297 |
| 1714171200 | 14.2 | 0.07 | 0.50 | 14.13 | 14.24 | 14.12 | 63951 |
| 1714084800 | 14.13 | -0.14 | -0.98 | 14.25 | 14.295 | 14.05 | 109258 |
| 1713998400 | 14.27 | -0.06 | -0.42 | 14.37 | 14.37 | 14.25 | 106819 |
| 1713912000 | 14.33 | -0.08 | -0.56 | 14.42 | 14.42 | 14.28 | 99731 |
| 1713825600 | 14.41 | -0.1 | -0.69 | 14.43 | 14.43 | 14.35 | 56463 |
| 1713566400 | 14.51 | 0.13 | 0.90 | 14.35 | 14.545 | 14.29 | 103599 |
| 1713480000 | 14.38 | 0.22 | 1.55 | 14.21 | 14.38 | 14.2 | 99350 |
| 1713393600 | 14.16 | 0.06 | 0.43 | 14.12 | 14.17 | 14.1 | 88513 |
| 1713307200 | 14.1 | -0.14 | -0.98 | 14.22 | 14.245 | 14.085 | 151900 |
| 1713220800 | 14.24 | -0.07 | -0.49 | 14.37 | 14.38 | 14.2201 | 132341 |
| 1712961600 | 14.31 | 0.01 | 0.07 | 14.3 | 14.32 | 14.3 | 85961 |
| 1712875200 | 14.3 | 0.04 | 0.28 | 14.25 | 14.3088 | 14.22 | 46046 |
| 1712788800 | 14.26 | 0.01 | 0.07 | 14.25 | 14.26 | 14.21 | 55297 |
| 1712702400 | 14.25 | 0 | 0.00 | 14.29 | 14.29 | 14.22 | 55270 |
| 1712616000 | 14.25 | 0.04 | 0.28 | 14.2 | 14.3 | 14.2 | 82711 |
| 1712356800 | 14.21 | 0.05 | 0.35 | 14.18 | 14.23 | 14.17 | 70313 |
| 1712270400 | 14.16 | -0.06 | -0.42 | 14.29 | 14.3 | 14.1301 | 63955 |
| 1712184000 | 14.22 | -0.05 | -0.35 | 14.19 | 14.26 | 14.19 | 66170 |
| 1712097600 | 14.27 | -0.02 | -0.14 | 14.28 | 14.28 | 14.24 | 54274 |
| 1712011200 | 14.29 | 0.04 | 0.28 | 14.29 | 14.3 | 14.25 | 45015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
