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 | -0.2501 | -1.66288787973 | 15.0401 | 15.19 | 14.64 | 7891 | 14.90957062 | CS |
| 4 | 0.05 | 0.33921302578 | 14.74 | 15.675 | 14.64 | 7217 | 15.08939066 | CS |
| 12 | 1.12 | 8.19312362838 | 13.67 | 15.675 | 12.94 | 10466 | 14.51866404 | CS |
| 26 | 2.5 | 20.3417412531 | 12.29 | 15.675 | 11.95 | 7993 | 13.96933464 | CS |
| 52 | 3.23 | 27.9411764706 | 11.56 | 15.675 | 11.39 | 7152 | 13.40562865 | CS |
| 156 | 0.93 | 6.70995670996 | 13.86 | 16.91 | 9.82 | 19262 | 13.68371286 | CS |
| 260 | 0.93 | 6.70995670996 | 13.86 | 16.91 | 9.82 | 19262 | 13.68371286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 14.79 | -0.11 | -0.74 | 15.02 | 15.02 | 14.79 | 4485 |
| 1732664100 | 14.9 | 0.13 | 0.88 | 14.86 | 14.98 | 14.64 | 8999 |
| 1732577700 | 14.77 | -0.12 | -0.81 | 14.9119 | 14.99 | 14.7 | 9934 |
| 1732318500 | 14.89 | -0.1 | -0.67 | 14.87 | 15 | 14.87 | 4719 |
| 1732232100 | 14.99 | -0.01 | -0.07 | 15.05 | 15.05 | 14.96 | 5774 |
| 1732145700 | 15 | -0.2 | -1.32 | 15.0401 | 15.19 | 14.97 | 13192 |
| 1732059300 | 15.2 | 0.19 | 1.27 | 15.19 | 15.2 | 14.9021 | 7769 |
| 1731972900 | 15.01 | 0.01 | 0.07 | 15 | 15.2 | 14.9 | 13946 |
| 1731713700 | 15 | 0.04 | 0.30 | 14.905 | 15 | 14.81 | 942 |
| 1731627300 | 14.955 | 0 | 0.00 | 14.955 | 14.955 | 14.955 | 59 |
| 1731540900 | 14.955 | -0.14 | -0.89 | 14.9 | 14.955 | 14.85 | 1218 |
| 1731454500 | 15.09 | -0.11 | -0.72 | 15.21 | 15.65 | 14.98 | 10021 |
| 1731368100 | 15.2 | -0.09 | -0.59 | 15.39 | 15.39 | 15.005 | 2243 |
| 1731108900 | 15.29 | 0.23 | 1.53 | 15.08 | 15.675 | 15.08 | 16412 |
| 1731022500 | 15.06 | -0.27 | -1.76 | 15.1 | 15.1 | 15.06 | 2251 |
| 1730936100 | 15.33 | 0.23 | 1.52 | 15.34 | 15.425 | 15.04 | 22830 |
| 1730849700 | 15.1 | 0.31 | 2.10 | 14.8 | 15.3 | 14.8 | 21256 |
| 1730763300 | 14.79 | -0.31 | -2.05 | 15.1 | 15.1 | 14.79 | 146 |
| 1730500500 | 15.1 | 0.1 | 0.67 | 14.89 | 15.1 | 14.88 | 3211 |
| 1730414100 | 15 | 0.23 | 1.56 | 14.76 | 15 | 14.76 | 1472 |
| 1730327700 | 14.77 | -0.18 | -1.17 | 14.74 | 14.77 | 14.74 | 115 |
| 1730241300 | 14.945 | -0.05 | -0.33 | 14.73 | 14.945 | 14.73 | 869 |
| 1730154900 | 14.995 | 0 | 0.03 | 15 | 15.025 | 14.87 | 26512 |
| 1729895700 | 14.99 | 0.01 | 0.07 | 15 | 15 | 14.92 | 6126 |
| 1729809300 | 14.98 | -0.02 | -0.13 | 15 | 15.05 | 14.82 | 5434 |
| 1729722900 | 15 | 0.01 | 0.07 | 14.91 | 15 | 14.82 | 5398 |
| 1729636500 | 14.99 | 0.23 | 1.56 | 14.99 | 15 | 14.8643 | 14492 |
| 1729550100 | 14.76 | -0.32 | -2.11 | 14.93 | 15 | 14.71 | 3662 |
| 1729290900 | 15.0775 | 0.03 | 0.18 | 14.97 | 15.0775 | 14.9603 | 5872 |
| 1729204500 | 15.05 | -0.06 | -0.40 | 15.09 | 15.09 | 15.05 | 685 |
| 1729118100 | 15.11 | 0.27 | 1.82 | 14.92 | 15.18 | 14.8 | 16831 |
| 1729031700 | 14.84 | 0.05 | 0.34 | 14.75 | 15.2999 | 14.665 | 13446 |
| 1728945300 | 14.79 | 0.09 | 0.61 | 14.7 | 15 | 14.63 | 11168 |
| 1728686100 | 14.7 | 0.22 | 1.52 | 14.48 | 14.75 | 14.44 | 9701 |
| 1728599700 | 14.48 | 0 | 0.00 | 14.3201 | 14.48 | 14.3201 | 2518 |
| 1728513300 | 14.48 | 0.07 | 0.49 | 14.43 | 14.48 | 14.32 | 26267 |
| 1728426900 | 14.41 | -0.14 | -0.96 | 14.55 | 14.55 | 14.32 | 19329 |
| 1728340500 | 14.55 | 0.17 | 1.18 | 14.42 | 14.6637 | 14.31 | 14905 |
| 1728081300 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 507 |
| 1727994900 | 14.38 | 0.02 | 0.14 | 14.45 | 14.55 | 14.38 | 2787 |
| 1727908500 | 14.36 | 0.08 | 0.56 | 14.61 | 14.61 | 14.35 | 2789 |
| 1727822100 | 14.28 | -0.04 | -0.28 | 14.37 | 14.37 | 14.28 | 443 |
| 1727735520 | 14.32 | -0.37 | -2.52 | 14.4904 | 14.59 | 14.32 | 2893 |
| 1727476500 | 14.69 | 0.07 | 0.48 | 14.61 | 14.84 | 14.26 | 15181 |
| 1727390100 | 14.62 | 0.19 | 1.35 | 14.5 | 14.7 | 14.252 | 11886 |
| 1727303700 | 14.425 | 0.14 | 0.94 | 14.32 | 14.425 | 14.25 | 6778 |
| 1727217300 | 14.29 | -0.19 | -1.31 | 14.47 | 14.47 | 14.265 | 958 |
| 1727130900 | 14.48 | -0.14 | -0.96 | 14.49 | 14.77 | 14.0717 | 8585 |
| 1726871700 | 14.62 | 0.62 | 4.43 | 14 | 14.62 | 13.8301 | 95360 |
| 1726785300 | 14 | 0.39 | 2.87 | 13.88 | 14.01 | 13.7 | 25818 |
| 1726698900 | 13.61 | -0.05 | -0.37 | 13.5 | 13.85 | 13.14 | 18315 |
| 1726612500 | 13.66 | 0.33 | 2.48 | 13.51 | 13.66 | 13.36 | 20232 |
| 1726526100 | 13.33 | 0.03 | 0.23 | 13.39 | 13.5662 | 13.13 | 10881 |
| 1726266900 | 13.3 | 0.15 | 1.14 | 13.21 | 13.41 | 13.02 | 9154 |
| 1726180500 | 13.15 | -0.05 | -0.39 | 13 | 13.3899 | 13 | 6765 |
| 1726094100 | 13.2015 | 0.09 | 0.66 | 13.12 | 13.45 | 12.94 | 5983 |
| 1726007700 | 13.115 | -0.09 | -0.64 | 13.25 | 13.4 | 13.06 | 5665 |
| 1725921300 | 13.2 | -0.6 | -4.35 | 13.84 | 13.84 | 13.14 | 8911 |
| 1725662100 | 13.8 | 0.22 | 1.58 | 13.42 | 13.94 | 13.3 | 16724 |
| 1725575700 | 13.585 | 0.09 | 0.63 | 13.69 | 13.8537 | 13.24 | 16850 |
| 1725489300 | 13.5 | -0.22 | -1.63 | 13.67 | 13.82 | 13.4705 | 9556 |
| 1725402900 | 13.7242 | -0.15 | -1.05 | 13.59 | 13.82 | 13.53 | 11391 |
| 1725057300 | 13.87 | 0.3 | 2.21 | 13.83 | 13.87 | 13.33 | 2693 |
| 1724970900 | 13.57 | 0.12 | 0.89 | 13.38 | 13.745 | 13.38 | 8696 |
| 1724884500 | 13.45 | -0.27 | -1.97 | 13.58 | 13.7759 | 13.45 | 9642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
