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 | -0.11 | -0.765483646486 | 14.37 | 14.795 | 14.14 | 259493 | 14.52235481 | CS |
| 4 | -0.09 | -0.627177700348 | 14.35 | 14.795 | 13.55 | 244765 | 14.20571289 | CS |
| 12 | 0.97 | 7.29872084274 | 13.29 | 14.795 | 12.71 | 290047 | 13.72258188 | CS |
| 26 | 1.68 | 13.3545310016 | 12.58 | 14.795 | 12.39 | 318349 | 13.4730209 | CS |
| 52 | 3.25 | 29.5186194369 | 11.01 | 14.795 | 10.765 | 339330 | 12.67794269 | CS |
| 156 | 4.4 | 44.6247464503 | 9.86 | 14.795 | 8.15 | 366442 | 11.02235003 | CS |
| 260 | 0.41 | 2.96028880866 | 13.85 | 14.795 | 4.705 | 369931 | 9.98010718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 14.25 | -0.31 | -2.13 | 14.56 | 14.6 | 14.19 | 216457 |
| 1731541200 | 14.56 | -0.06 | -0.41 | 14.74 | 14.795 | 14.505 | 199508 |
| 1731454800 | 14.62 | -0.04 | -0.27 | 14.7 | 14.78 | 14.535 | 304751 |
| 1731368400 | 14.66 | 0.22 | 1.52 | 14.45 | 14.68 | 14.35 | 314469 |
| 1731109200 | 14.44 | 0.15 | 1.05 | 14.37 | 14.47 | 14.3 | 262280 |
| 1731022800 | 14.29 | -0.02 | -0.14 | 14.32 | 14.48 | 14.22 | 204271 |
| 1730936400 | 14.31 | 0.21 | 1.49 | 14.5 | 14.5 | 14.08 | 488111 |
| 1730850000 | 14.1 | 0.14 | 1.00 | 13.91 | 14.12 | 13.82 | 233997 |
| 1730763600 | 13.96 | 0.32 | 2.35 | 13.59 | 14.055 | 13.59 | 295526 |
| 1730500800 | 13.64 | -0.14 | -1.02 | 13.81 | 13.82 | 13.59 | 334875 |
| 1730414400 | 13.78 | -0.27 | -1.92 | 14.21 | 14.21 | 13.55 | 432328 |
| 1730328000 | 14.05 | -0.11 | -0.78 | 14.1 | 14.22 | 13.895 | 303847 |
| 1730241600 | 14.16 | -0.12 | -0.84 | 14.16 | 14.25 | 14.14 | 137486 |
| 1730155200 | 14.28 | 0.11 | 0.78 | 14.25 | 14.35 | 14.245 | 109767 |
| 1729896000 | 14.17 | -0.11 | -0.77 | 14.36 | 14.37 | 14.17 | 105830 |
| 1729809600 | 14.28 | 0.1 | 0.71 | 14.15 | 14.315 | 14.15 | 174958 |
| 1729723200 | 14.18 | 0.13 | 0.93 | 14.01 | 14.18 | 13.94 | 161369 |
| 1729636800 | 14.05 | -0.14 | -0.99 | 14.14 | 14.2226 | 14.04 | 114000 |
| 1729550400 | 14.19 | -0.3 | -2.07 | 14.48 | 14.48 | 14.07 | 308493 |
| 1729291200 | 14.49 | 0.1 | 0.69 | 14.35 | 14.54 | 14.34 | 192983 |
| 1729204800 | 14.39 | -0.07 | -0.48 | 14.41 | 14.46 | 14.27 | 203756 |
| 1729118400 | 14.46 | 0.22 | 1.54 | 14.25 | 14.5 | 14.23 | 271144 |
| 1729032000 | 14.24 | 0.18 | 1.28 | 14.06 | 14.32 | 14.03 | 306992 |
| 1728945600 | 14.06 | -0.09 | -0.64 | 14.16 | 14.185 | 13.95 | 263930 |
| 1728686400 | 14.15 | 0.11 | 0.78 | 14.06 | 14.24 | 13.96 | 409242 |
| 1728600000 | 14.04 | -0.3 | -2.09 | 14.3 | 14.3 | 13.975 | 469681 |
| 1728513600 | 14.34 | 0.87 | 6.46 | 14 | 14.53 | 13.975 | 1077355 |
| 1728427200 | 13.47 | 0.18 | 1.35 | 13.34 | 13.47 | 13.26 | 156080 |
| 1728340800 | 13.29 | -0.02 | -0.15 | 13.22 | 13.29 | 13.1893 | 139159 |
| 1728081600 | 13.31 | 0.07 | 0.53 | 13.25 | 13.38 | 13.1301 | 143847 |
| 1727995200 | 13.24 | -0.08 | -0.60 | 13.23 | 13.29 | 13.165 | 154364 |
| 1727908800 | 13.32 | -0.13 | -0.97 | 13.32 | 13.4 | 13.23 | 168254 |
| 1727822400 | 13.45 | -0.08 | -0.59 | 13.55 | 13.6 | 13.31 | 256418 |
| 1727736000 | 13.53 | 0.09 | 0.67 | 13.43 | 13.53 | 13.33 | 370110 |
| 1727476800 | 13.44 | 0.15 | 1.13 | 13.36 | 13.48 | 13.32 | 200335 |
| 1727390400 | 13.29 | -0.04 | -0.30 | 13.25 | 13.33 | 13.185 | 293499 |
| 1727304000 | 13.33 | -0.13 | -0.97 | 13.49 | 13.49 | 13.275 | 238929 |
| 1727217600 | 13.46 | 0 | 0.00 | 13.51 | 13.53 | 13.36 | 243368 |
| 1727131200 | 13.46 | 0.21 | 1.58 | 13.29 | 13.53 | 13.29 | 178161 |
| 1726872000 | 13.25 | -0.05 | -0.38 | 13.25 | 13.37 | 13.1999 | 1454840 |
| 1726785600 | 13.3 | 0.19 | 1.45 | 13.31 | 13.32 | 13.08 | 201425 |
| 1726699200 | 13.11 | -0.1 | -0.76 | 13.18 | 13.4 | 13.095 | 197717 |
| 1726612800 | 13.21 | -0.15 | -1.12 | 13.36 | 13.38 | 13.19 | 197558 |
| 1726526400 | 13.36 | -0.08 | -0.60 | 13.5 | 13.52 | 13.33 | 307332 |
| 1726267200 | 13.44 | 0.22 | 1.66 | 13.34 | 13.445 | 13.305 | 318260 |
| 1726180800 | 13.22 | 0.33 | 2.56 | 12.94 | 13.281 | 12.94 | 261062 |
| 1726094400 | 12.89 | -0.06 | -0.46 | 12.93 | 12.93 | 12.71 | 251318 |
| 1726008000 | 12.95 | -0.04 | -0.31 | 13.06 | 13.06 | 12.78 | 210447 |
| 1725921600 | 12.99 | -0.09 | -0.69 | 12.95 | 13.05 | 12.78 | 275882 |
| 1725662400 | 13.08 | -0.02 | -0.15 | 13.17 | 13.195 | 12.99 | 176188 |
| 1725576000 | 13.1 | 0.09 | 0.69 | 13.07 | 13.13 | 12.975 | 220768 |
| 1725489600 | 13.01 | -0.2 | -1.51 | 13.21 | 13.26 | 12.94 | 387743 |
| 1725403200 | 13.21 | -0.21 | -1.56 | 13.29 | 13.42 | 13.21 | 293422 |
| 1725057600 | 13.42 | 0.08 | 0.60 | 13.42 | 13.465 | 13.33 | 564288 |
| 1724971200 | 13.34 | -0.1 | -0.74 | 13.46 | 13.46 | 13.28 | 278413 |
| 1724884800 | 13.44 | -0.13 | -0.96 | 13.58 | 13.65 | 13.42 | 321335 |
| 1724798400 | 13.57 | -0.02 | -0.15 | 13.58 | 13.63 | 13.5 | 145372 |
| 1724712000 | 13.59 | 0.19 | 1.42 | 13.49 | 13.665 | 13.41 | 305780 |
| 1724452800 | 13.4 | 0.2 | 1.52 | 13.29 | 13.51 | 13.21 | 303716 |
| 1724366400 | 13.2 | -0.08 | -0.60 | 13.26 | 13.31 | 13.1401 | 213238 |
| 1724280000 | 13.28 | 0.12 | 0.91 | 13.17 | 13.31 | 13.105 | 266152 |
| 1724193600 | 13.16 | -0.12 | -0.90 | 13.25 | 13.31 | 13.08 | 329679 |
| 1724107200 | 13.28 | -0.05 | -0.38 | 13.35 | 13.405 | 13.26 | 260515 |
| 1723848000 | 13.33 | -0.06 | -0.45 | 13.37 | 13.42 | 13.21 | 433838 |
| 1723761600 | 13.39 | 0.18 | 1.36 | 13.4 | 13.45 | 13.19 | 369079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
