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 | 0.24 | 1.54639175258 | 15.52 | 15.75 | 15.49 | 40614 | 15.59411646 | CS |
| 4 | 0.53 | 3.47997373605 | 15.23 | 15.84 | 15.1375 | 41806 | 15.54140001 | CS |
| 12 | 0.49 | 3.20890635232 | 15.27 | 15.84 | 14.55 | 36733 | 15.37582778 | CS |
| 26 | 2.02 | 14.7016011645 | 13.74 | 15.9 | 13.54 | 50043 | 14.79311943 | CS |
| 52 | 2.77 | 21.324095458 | 12.99 | 15.9 | 11.33 | 47942 | 13.91020504 | CS |
| 156 | 1.37 | 9.52050034746 | 14.39 | 15.9 | 10.85 | 42948 | 13.52350856 | CS |
| 260 | 1.95 | 14.1202027516 | 13.81 | 16.12 | 5.6003 | 52874 | 12.73096428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 15.76 | 0.2 | 1.29 | 15.68 | 15.77 | 15.6 | 27899 |
| 1721428800 | 15.56 | -0.01 | -0.06 | 15.54 | 15.58 | 15.49 | 20431 |
| 1721342400 | 15.57 | -0.07 | -0.45 | 15.64 | 15.64 | 15.51 | 37735 |
| 1721256000 | 15.64 | -0.03 | -0.19 | 15.63 | 15.66 | 15.55 | 26482 |
| 1721169600 | 15.67 | 0.13 | 0.84 | 15.53 | 15.69 | 15.53 | 52312 |
| 1721083200 | 15.54 | 0 | 0.00 | 15.52 | 15.6499 | 15.51 | 66110 |
| 1720824000 | 15.54 | 0.04 | 0.26 | 15.54 | 15.65 | 15.53 | 25050 |
| 1720737600 | 15.5 | -0.12 | -0.77 | 15.61 | 15.6993 | 15.45 | 57824 |
| 1720651200 | 15.62 | -0.16 | -1.01 | 15.72 | 15.75 | 15.5 | 79890 |
| 1720564800 | 15.78 | 0.09 | 0.57 | 15.69 | 15.78 | 15.63 | 25748 |
| 1720478400 | 15.69 | -0.06 | -0.38 | 15.79 | 15.84 | 15.55 | 39332 |
| 1720219200 | 15.75 | 0.21 | 1.35 | 15.57 | 15.84 | 15.57 | 47537 |
| 1720040640 | 15.54 | 0 | 0.00 | 15.51 | 15.62 | 15.46 | 25528 |
| 1719960000 | 15.54 | 0.12 | 0.78 | 15.46 | 15.77 | 15.33 | 55322 |
| 1719873600 | 15.42 | 0.05 | 0.35 | 15.47 | 15.54 | 15.29 | 40582 |
| 1719614400 | 15.3655 | 0 | 0.00 | 15.3655 | 15.3655 | 15.3655 | 0 |
| 1719528000 | 15.3655 | 0.05 | 0.30 | 15.37 | 15.4 | 15.17 | 38676 |
| 1719441600 | 15.32 | -0.02 | -0.13 | 15.33 | 15.38 | 15.18 | 21263 |
| 1719355200 | 15.34 | 0.03 | 0.20 | 15.3 | 15.39 | 15.26 | 51204 |
| 1719268800 | 15.31 | 0.06 | 0.39 | 15.23 | 15.35 | 15.1375 | 41473 |
| 1719009600 | 15.25 | -0.05 | -0.33 | 15.24 | 15.31 | 15.1 | 51393 |
| 1718923200 | 15.3 | -0.14 | -0.91 | 15.42 | 15.49 | 15.235 | 50277 |
| 1718750400 | 15.44 | -0.02 | -0.13 | 15.45 | 15.5 | 15.3101 | 59111 |
| 1718664000 | 15.46 | 0.03 | 0.19 | 15.39 | 15.5 | 15.295 | 62995 |
| 1718404800 | 15.43 | -0.02 | -0.13 | 15.38 | 15.56 | 15.32 | 19677 |
| 1718318400 | 15.45 | -0.04 | -0.26 | 15.56 | 15.6871 | 15.39 | 24674 |
| 1718232000 | 15.49 | 0.23 | 1.51 | 15.53 | 15.6299 | 15.36 | 24499 |
| 1718145600 | 15.26 | -0.16 | -1.04 | 15.38 | 15.42 | 15.1801 | 11742 |
| 1718059200 | 15.42 | 0.04 | 0.23 | 15.39 | 15.5283 | 15.3143 | 22641 |
| 1717800000 | 15.385 | 0.02 | 0.10 | 15.38 | 15.43 | 15.15 | 26487 |
| 1717713600 | 15.37 | 0.01 | 0.07 | 15.38 | 15.4242 | 15.1281 | 19430 |
| 1717627200 | 15.36 | -0.04 | -0.26 | 15.53 | 15.53 | 15.28 | 20253 |
| 1717540800 | 15.4 | 0.06 | 0.39 | 15.33 | 15.52 | 15.29 | 29922 |
| 1717454400 | 15.34 | 0.1 | 0.66 | 15.54 | 15.58 | 15.19 | 55382 |
| 1717195200 | 15.24 | 0.33 | 2.21 | 15.03 | 15.26 | 14.985 | 36079 |
| 1717108800 | 14.91 | 0.05 | 0.34 | 14.86 | 15.15 | 14.86 | 28521 |
| 1717022400 | 14.86 | -0.11 | -0.73 | 14.97 | 15.0354 | 14.79 | 22198 |
| 1716936000 | 14.97 | -0.16 | -1.06 | 15.24 | 15.36 | 14.96 | 12130 |
| 1716590400 | 15.13 | 0.04 | 0.27 | 15.13 | 15.39 | 14.68 | 24756 |
| 1716504000 | 15.09 | -0.24 | -1.57 | 15.36 | 15.4744 | 14.55 | 61130 |
| 1716417600 | 15.33 | -0.21 | -1.35 | 15.59 | 15.59 | 15.33 | 29966 |
| 1716331200 | 15.54 | 0.04 | 0.26 | 15.5 | 15.6839 | 15.5 | 30280 |
| 1716244800 | 15.5 | 0.03 | 0.16 | 15.46 | 15.6 | 15.46 | 30387 |
| 1715985600 | 15.475 | 0.04 | 0.29 | 15.4 | 15.62 | 15.396 | 35870 |
| 1715899200 | 15.43 | -0.01 | -0.06 | 15.44 | 15.5991 | 15.4 | 36055 |
| 1715812800 | 15.44 | -0.04 | -0.26 | 15.51 | 15.6 | 15.395 | 38407 |
| 1715726400 | 15.48 | 0.28 | 1.84 | 15.2 | 15.65 | 15.1789 | 65848 |
| 1715640000 | 15.2 | -0.08 | -0.52 | 15.28 | 15.405 | 15.2 | 41740 |
| 1715380800 | 15.28 | -0.1 | -0.65 | 15.44 | 15.44 | 15.28 | 25991 |
| 1715294400 | 15.38 | 0.1 | 0.65 | 15.37 | 15.47 | 15.265 | 22603 |
| 1715208000 | 15.28 | 0.09 | 0.59 | 15.19 | 15.29 | 15.1817 | 23980 |
| 1715121600 | 15.19 | 0.17 | 1.13 | 15.1 | 15.23 | 15.095 | 29282 |
| 1715035200 | 15.02 | 0 | 0.00 | 15.11 | 15.2184 | 15 | 43568 |
| 1714776000 | 15.02 | -0.09 | -0.56 | 15.24 | 15.24 | 14.95 | 22833 |
| 1714689600 | 15.105 | 0.17 | 1.10 | 15.07 | 15.13 | 14.88 | 27377 |
| 1714603200 | 14.94 | -0.05 | -0.33 | 14.86 | 15.1163 | 14.75 | 45187 |
| 1714516800 | 14.99 | -0.38 | -2.47 | 15.12 | 15.27 | 14.97 | 59561 |
| 1714430400 | 15.37 | 0.16 | 1.05 | 15.27 | 15.515 | 15.27 | 32331 |
| 1714171200 | 15.21 | 0.22 | 1.47 | 15.1 | 15.22 | 15.093 | 35247 |
| 1714084800 | 14.99 | -0.03 | -0.20 | 14.96 | 15.0799 | 14.68 | 25237 |
| 1713998400 | 15.02 | -0.06 | -0.40 | 15.11 | 15.15 | 14.9801 | 41433 |
| 1713912000 | 15.08 | 0.39 | 2.65 | 14.42 | 15.14 | 14.42 | 51713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
