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 | 0.1 | 0.699790062981 | 14.29 | 14.53 | 13.92 | 58752 | 14.35569457 | CS |
| 4 | 0.87 | 6.4349112426 | 13.52 | 14.53 | 13.3213 | 72192 | 14.00560056 | CS |
| 12 | -1.39 | -8.80861850444 | 15.78 | 16.07 | 12.64 | 83831 | 14.32798687 | CS |
| 26 | 0 | 0 | 14.39 | 16.29 | 12.64 | 83570 | 14.71191368 | CS |
| 52 | 0.28 | 1.98440822112 | 14.11 | 16.32 | 11.55 | 87691 | 13.83959534 | CS |
| 156 | -2.88 | -16.6763173133 | 17.27 | 17.8994 | 10.3833 | 99255 | 13.78617349 | CS |
| 260 | -1.85 | -11.3916256158 | 16.24 | 20 | 9.82 | 90074 | 14.12176965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 14.39 | -0.02 | -0.14 | 14.28 | 14.41 | 14.26 | 43968 |
| 1739921700 | 14.41 | 0.09 | 0.63 | 14.29 | 14.43 | 14.05 | 64902 |
| 1739576100 | 14.32 | 0.01 | 0.07 | 13.92 | 14.53 | 13.92 | 73095 |
| 1739489700 | 14.31 | 0.13 | 0.92 | 14.29 | 14.32 | 14.13 | 53043 |
| 1739403300 | 14.18 | -0.27 | -1.87 | 14.16 | 14.27 | 14.07 | 88401 |
| 1739316900 | 14.45 | 0.51 | 3.66 | 13.85 | 14.455 | 13.83 | 78082 |
| 1739230500 | 13.94 | 0.08 | 0.58 | 13.61 | 14 | 13.61 | 69281 |
| 1738971300 | 13.86 | -0.07 | -0.50 | 13.91 | 13.91 | 13.53 | 141566 |
| 1738884900 | 13.93 | -0.09 | -0.64 | 13.99 | 14.05 | 13.88 | 96668 |
| 1738798500 | 14.02 | 0.04 | 0.29 | 13.98 | 14.054 | 13.88 | 51017 |
| 1738712100 | 13.98 | 0.25 | 1.82 | 13.63 | 13.995 | 13.5 | 62212 |
| 1738625700 | 13.73 | -0.03 | -0.22 | 13.39 | 13.77 | 13.3213 | 74466 |
| 1738366500 | 13.76 | -0.23 | -1.64 | 14.085 | 14.12 | 13.76 | 80602 |
| 1738280100 | 13.99 | -0.08 | -0.57 | 14.29 | 14.3 | 13.9 | 49368 |
| 1738193700 | 14.07 | 0.36 | 2.63 | 13.77 | 14.24 | 13.61 | 84795 |
| 1738107300 | 13.71 | -0.1 | -0.72 | 13.78 | 13.805 | 13.62 | 42741 |
| 1738020900 | 13.81 | 0.36 | 2.68 | 13.52 | 13.905 | 13.52 | 83034 |
| 1737761700 | 13.45 | 0.03 | 0.22 | 13.52 | 13.6323 | 13.37 | 62211 |
| 1737675300 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1737588900 | 13.42 | -0.09 | -0.67 | 13.4 | 13.465 | 13.29 | 52441 |
| 1737502500 | 13.51 | 0.2 | 1.50 | 13.37 | 13.67 | 13.37 | 74547 |
| 1737156900 | 13.31 | 0.05 | 0.38 | 13.36 | 13.5 | 13.17 | 55472 |
| 1737070500 | 13.26 | -0.15 | -1.12 | 13.41 | 13.465 | 13.18 | 48923 |
| 1736984100 | 13.41 | 0.2 | 1.51 | 13.6 | 13.68 | 13.325 | 70858 |
| 1736897700 | 13.21 | 0.33 | 2.56 | 12.94 | 13.24 | 12.94 | 59290 |
| 1736811300 | 12.88 | 0.08 | 0.63 | 12.64 | 12.91 | 12.64 | 75165 |
| 1736552100 | 12.8 | -0.49 | -3.69 | 13.15 | 13.15 | 12.66 | 90007 |
| 1736379300 | 13.29 | -0.09 | -0.67 | 13.37 | 13.45 | 13.22 | 76992 |
| 1736292900 | 13.38 | -0.26 | -1.91 | 13.68 | 13.75 | 13.29 | 150070 |
| 1736206500 | 13.64 | -0.27 | -1.94 | 13.92 | 13.99 | 13.62 | 76669 |
| 1735947300 | 13.91 | -0.02 | -0.14 | 14 | 14.055 | 13.75 | 79737 |
| 1735860900 | 13.93 | -0.29 | -2.04 | 14.28 | 14.45 | 13.81 | 133748 |
| 1735688100 | 14.22 | 0.13 | 0.92 | 14.24 | 14.4899 | 14.11 | 92400 |
| 1735601700 | 14.09 | 0.09 | 0.64 | 13.87 | 14.14 | 13.64 | 69402 |
| 1735342500 | 14 | -0.3 | -2.10 | 14.16 | 14.32 | 13.84 | 69703 |
| 1735256100 | 14.3 | 0 | 0.00 | 14.2 | 14.35 | 14.145 | 42267 |
| 1735077840 | 14.3 | -0.01 | -0.07 | 14.33 | 14.45 | 14.11 | 25565 |
| 1734996900 | 14.31 | -0.23 | -1.58 | 14.42 | 14.54 | 14.225 | 107961 |
| 1734737700 | 14.54 | 0.36 | 2.54 | 13.98 | 14.8 | 13.98 | 436122 |
| 1734651300 | 14.18 | -0.08 | -0.56 | 14.38 | 14.71 | 14.12 | 70212 |
| 1734564900 | 14.26 | -0.95 | -6.25 | 15.35 | 15.35 | 14.12 | 156016 |
| 1734478500 | 15.21 | -0.36 | -2.31 | 15.5 | 15.61 | 15.13 | 99700 |
| 1734392100 | 15.57 | 0.28 | 1.83 | 15.23 | 15.73 | 15.155 | 121306 |
| 1734132900 | 15.29 | -0.18 | -1.16 | 15.27 | 15.29 | 15.07 | 34766 |
| 1734046500 | 15.47 | -0.43 | -2.70 | 15.95 | 16.01 | 15.33 | 88875 |
| 1733960100 | 15.9 | 0.1 | 0.63 | 15.96 | 16.07 | 15.8 | 194620 |
| 1733873700 | 15.8 | 0.21 | 1.35 | 15.59 | 15.93 | 15.46 | 65765 |
| 1733787300 | 15.59 | -0.05 | -0.32 | 15.75 | 15.8 | 15.53 | 64823 |
| 1733528100 | 15.64 | -0.1 | -0.64 | 15.86 | 15.865 | 15.51 | 58620 |
| 1733441700 | 15.74 | -0.02 | -0.13 | 15.81 | 15.95 | 15.71 | 47249 |
| 1733355300 | 15.76 | 0.21 | 1.35 | 15.51 | 15.81 | 15.5 | 96479 |
| 1733268900 | 15.55 | -0.29 | -1.83 | 15.87 | 15.93 | 15.54 | 48539 |
| 1733182500 | 15.84 | 0.19 | 1.21 | 15.72 | 15.96 | 15.495 | 70961 |
| 1732917840 | 15.65 | -0.04 | -0.25 | 15.78 | 15.84 | 15.4964 | 38320 |
| 1732750500 | 15.69 | -0.09 | -0.57 | 15.84 | 15.88 | 15.61 | 41077 |
| 1732664100 | 15.78 | 0.03 | 0.19 | 15.64 | 15.82 | 15.593 | 53076 |
| 1732577700 | 15.75 | -0.03 | -0.19 | 15.99 | 16.29 | 15.75 | 120281 |
| 1732318500 | 15.78 | 0.34 | 2.20 | 15.56 | 15.83 | 15.54 | 110293 |
| 1732232100 | 15.44 | 0.29 | 1.91 | 15.15 | 15.46 | 15.11 | 77857 |
| 1732145700 | 15.15 | -0.01 | -0.03 | 15.12 | 15.24 | 14.87 | 68541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
