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 | -0.14 | -0.969529085873 | 14.44 | 15.1 | 14.14 | 2156 | 14.42778108 | CS |
| 4 | 0.17 | 1.20311394197 | 14.13 | 15.1 | 14.05 | 1544 | 14.32330504 | CS |
| 12 | -0.09 | -0.625434329395 | 14.39 | 15.1 | 13.58 | 2739 | 14.06477196 | CS |
| 26 | -0.64 | -4.28380187416 | 14.94 | 15.5 | 13.45 | 2903 | 14.36504776 | CS |
| 52 | -0.11 | -0.763358778626 | 14.41 | 16.06 | 13.25 | 3026 | 14.32278548 | CS |
| 156 | 4.3 | 43 | 10 | 16.06 | 8.9 | 4135 | 12.64084355 | CS |
| 260 | 8.99 | 169.303201507 | 5.31 | 16.06 | 3.5 | 4463 | 10.71981144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726004400 | 14.19 | 0 | 0.00 | 14.19 | 14.19 | 14.19 | 0 |
| 1725918000 | 14.19 | -0.07 | -0.49 | 14.19 | 14.2 | 14.15 | 4292 |
| 1725658800 | 14.26 | -0.3 | -2.06 | 14.56 | 14.57 | 14.25 | 831 |
| 1725572400 | 14.56 | -0.42 | -2.80 | 15.1 | 15.1 | 14.51 | 1676 |
| 1725486000 | 14.98 | 0.71 | 4.98 | 14.44 | 14.98 | 14.44 | 2481 |
| 1725399600 | 14.27 | 0.02 | 0.14 | 14.43 | 14.44 | 14.26 | 2430 |
| 1725054000 | 14.25 | -0.1 | -0.70 | 14.47 | 14.47 | 14.25 | 2545 |
| 1724967600 | 14.35 | 0.1 | 0.70 | 14.2 | 14.35 | 14.2 | 775 |
| 1724881200 | 14.25 | 0.1 | 0.71 | 14.25 | 14.5 | 14.25 | 1808 |
| 1724794800 | 14.15 | 0.13 | 0.93 | 14.05 | 14.15 | 14.05 | 825 |
| 1724708400 | 14.02 | -0.33 | -2.30 | 14.35 | 14.35 | 14.02 | 615 |
| 1724449200 | 14.35 | 0.21 | 1.49 | 14.11 | 14.35 | 14.11 | 200 |
| 1724362800 | 14.14 | -0.04 | -0.28 | 14.13 | 14.2 | 14.13 | 771 |
| 1724276400 | 14.18 | -0.3 | -2.07 | 14.31 | 14.32 | 14.14 | 2705 |
| 1724190000 | 14.48 | -0.01 | -0.07 | 14.48 | 14.5 | 14.48 | 800 |
| 1724103600 | 14.49 | 0.23 | 1.61 | 14.46 | 14.49 | 14.3 | 1100 |
| 1723844400 | 14.26 | 0.12 | 0.85 | 14.47 | 14.47 | 14.26 | 1856 |
| 1723758000 | 14.14 | 0.01 | 0.07 | 14.11 | 14.25 | 14.11 | 1000 |
| 1723671600 | 14.13 | 0.04 | 0.28 | 14.13 | 14.13 | 14.13 | 205 |
| 1723585200 | 14.09 | -0.04 | -0.28 | 14.09 | 14.09 | 14.09 | 103 |
| 1723498800 | 14.13 | 0.01 | 0.07 | 14.25 | 14.25 | 14.13 | 600 |
| 1723239600 | 14.12 | 0.07 | 0.50 | 14.25 | 14.25 | 14.12 | 600 |
| 1723153200 | 14.05 | -0.28 | -1.95 | 14.34 | 14.34 | 14.05 | 748 |
| 1723066800 | 14.33 | 0.34 | 2.43 | 14.09 | 14.33 | 14.02 | 1388 |
| 1722980400 | 13.99 | -0.01 | -0.07 | 14 | 14.09 | 13.8 | 2638 |
| 1722634800 | 14 | -0.12 | -0.85 | 14.12 | 14.14 | 14 | 952 |
| 1722548400 | 14.12 | -0.06 | -0.42 | 14.24 | 14.24 | 14.12 | 1914 |
| 1722462000 | 14.18 | -0.12 | -0.84 | 14.25 | 14.49 | 14.18 | 2846 |
| 1722375600 | 14.3 | 0.45 | 3.25 | 13.85 | 14.3 | 13.85 | 7221 |
| 1722289200 | 13.85 | -0.02 | -0.14 | 13.87 | 13.87 | 13.85 | 2695 |
| 1722030000 | 13.87 | 0.07 | 0.51 | 13.87 | 13.87 | 13.86 | 6600 |
| 1721943600 | 13.8 | -0.07 | -0.50 | 13.87 | 13.87 | 13.8 | 8040 |
| 1721857200 | 13.87 | 0 | 0.00 | 13.8 | 13.87 | 13.8 | 1201 |
| 1721770800 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.8 | 3385 |
| 1721684400 | 13.87 | 0.11 | 0.80 | 13.6 | 13.87 | 13.58 | 3371 |
| 1721425200 | 13.76 | -0.05 | -0.36 | 13.85 | 13.85 | 13.76 | 2215 |
| 1721338800 | 13.81 | -0.06 | -0.43 | 13.85 | 13.87 | 13.81 | 1874 |
| 1721252400 | 13.87 | 0.06 | 0.43 | 13.85 | 13.87 | 13.82 | 4183 |
| 1721166000 | 13.81 | 0.01 | 0.07 | 13.86 | 13.86 | 13.81 | 838 |
| 1721079600 | 13.8 | -0.03 | -0.22 | 13.9 | 13.9 | 13.8 | 9090 |
| 1720820400 | 13.83 | -0.03 | -0.22 | 13.84 | 13.91 | 13.83 | 3660 |
| 1720734000 | 13.86 | -0.28 | -1.98 | 14.05 | 14.06 | 13.69 | 4717 |
| 1720647600 | 14.14 | 0.08 | 0.57 | 14.05 | 14.14 | 13.99 | 3923 |
| 1720561200 | 14.06 | 0.01 | 0.07 | 14.1 | 14.1 | 14.06 | 1400 |
| 1720474800 | 14.05 | 0.09 | 0.64 | 14.12 | 14.12 | 14.05 | 1000 |
| 1720215600 | 13.96 | -0.04 | -0.29 | 14.14 | 14.14 | 13.9 | 1500 |
| 1720129200 | 14 | 0.05 | 0.36 | 13.95 | 14 | 13.91 | 2200 |
| 1720042800 | 13.95 | -0.05 | -0.36 | 14 | 14.01 | 13.95 | 3976 |
| 1719956400 | 14 | -0.01 | -0.07 | 14.03 | 14.03 | 14 | 10551 |
| 1719610800 | 14.01 | 0.01 | 0.07 | 14.15 | 14.31 | 14.01 | 1302 |
| 1719524400 | 14 | -0.25 | -1.75 | 14.2 | 14.25 | 14 | 4125 |
| 1719438000 | 14.25 | 0.05 | 0.35 | 14.2 | 14.25 | 14.2 | 401 |
| 1719351600 | 14.2 | -0.01 | -0.07 | 14.45 | 14.45 | 14.2 | 1807 |
| 1719265200 | 14.21 | 0.01 | 0.07 | 14.63 | 14.63 | 14.21 | 2201 |
| 1719006000 | 14.2 | 0 | 0.00 | 14.22 | 14.78 | 14.2 | 10500 |
| 1718919600 | 14.2 | 0.06 | 0.42 | 14.19 | 14.3 | 14.15 | 8901 |
| 1718833200 | 14.14 | 0.01 | 0.07 | 14.39 | 14.39 | 14.14 | 404 |
| 1718746800 | 14.13 | -0.25 | -1.74 | 14.38 | 14.38 | 14.1 | 2459 |
| 1718660400 | 14.38 | -0.02 | -0.14 | 14.26 | 14.39 | 14.11 | 3311 |
| 1718401200 | 14.4 | -0.28 | -1.91 | 14.5 | 14.5 | 14.39 | 5285 |
| 1718314800 | 14.68 | 0.04 | 0.27 | 14.66 | 14.68 | 14.66 | 611 |
| 1718228400 | 14.64 | 0.15 | 1.04 | 14.75 | 14.8 | 14.43 | 4231 |
| 1718142000 | 14.49 | -0.23 | -1.56 | 14.75 | 14.75 | 14.4 | 3472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
