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 | 0.0436 | 0.293405114401 | 14.86 | 15.14 | 14.72 | 488562 | 14.96733593 | CS |
| 4 | -1.0364 | -6.50188205772 | 15.94 | 16.4 | 14.64 | 650147 | 15.41597263 | CS |
| 12 | -1.2764 | -7.88875154512 | 16.18 | 16.63 | 14.64 | 366071 | 15.66523169 | CS |
| 26 | -0.9764 | -6.14861460957 | 15.88 | 17.875 | 14.64 | 294104 | 16.06214331 | CS |
| 52 | 1.4036 | 10.397037037 | 13.5 | 17.875 | 12.85 | 274403 | 15.27877851 | CS |
| 156 | -6.9764 | -31.8848263254 | 21.88 | 23.38 | 10.84 | 250594 | 15.31912943 | CS |
| 260 | 5.4136 | 57.0453108535 | 9.49 | 26.1267 | 8.66 | 231139 | 16.84202383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 14.73 | -0.14 | -0.94 | 14.78 | 14.8257 | 14.5401 | 745427 |
| 1742510100 | 14.87 | -0.03 | -0.20 | 14.85 | 14.9499 | 14.745 | 376746 |
| 1742423700 | 14.9 | -0.16 | -1.06 | 15.04 | 15.04 | 14.77 | 489654 |
| 1742337300 | 15.06 | 0.01 | 0.07 | 15.05 | 15.15 | 14.93 | 702323 |
| 1742250900 | 15.05 | 0.16 | 1.07 | 14.96 | 15.12 | 14.8519 | 464650 |
| 1741991700 | 14.89 | 0.15 | 1.02 | 14.86 | 15.0299 | 14.78 | 423014 |
| 1741905300 | 14.74 | -0.15 | -1.01 | 14.96 | 14.96 | 14.64 | 998066 |
| 1741818900 | 14.89 | -0.13 | -0.87 | 15.12 | 15.19 | 14.85 | 1069639 |
| 1741732500 | 15.02 | -0.35 | -2.25 | 15.45 | 15.55 | 14.99 | 1317006 |
| 1741646100 | 15.365 | -0.42 | -2.63 | 15.78 | 15.92 | 15.33 | 950401 |
| 1741390500 | 15.78 | 0.29 | 1.87 | 15.59 | 15.87 | 15.52 | 802527 |
| 1741304100 | 15.49 | -0.34 | -2.15 | 15.81 | 15.81 | 15.44 | 783217 |
| 1741217700 | 15.83 | 0.01 | 0.06 | 15.85 | 16 | 15.58 | 632975 |
| 1741131300 | 15.82 | -0.18 | -1.13 | 16.149999 | 16.329999 | 15.79 | 1120022 |
| 1741044900 | 16 | -0.23 | -1.42 | 16.2 | 16.399999 | 15.99 | 1096047 |
| 1740785700 | 16.23 | 0.08 | 0.50 | 16.16 | 16.34 | 16.059999 | 520151 |
| 1740699300 | 16.149999 | 0.09 | 0.56 | 15.94 | 16.239999 | 15.94 | 338963 |
| 1740612900 | 16.059999 | -0.11 | -0.68 | 16.05 | 16.219999 | 16.01 | 187304 |
| 1740526500 | 16.17 | 0.44 | 2.80 | 15.8 | 16.254999 | 15.77 | 348622 |
| 1740440100 | 15.73 | 0.01 | 0.06 | 15.84 | 15.87 | 15.6406 | 217267 |
| 1740180900 | 15.72 | -0.1 | -0.63 | 15.94 | 15.95 | 15.5505 | 325880 |
| 1740094500 | 15.82 | -0.24 | -1.49 | 15.97 | 16.11 | 15.82 | 307570 |
| 1740008100 | 16.059999 | 0.02 | 0.12 | 15.8 | 16.085 | 15.64 | 410181 |
| 1739921700 | 16.04 | -0.17 | -1.05 | 16.2 | 16.26 | 15.937 | 438223 |
| 1739576100 | 16.21 | -0.05 | -0.31 | 16.239999 | 16.3697 | 16.2 | 160060 |
| 1739489700 | 16.26 | 0.18 | 1.12 | 16.21 | 16.309999 | 16.079999 | 183464 |
| 1739403300 | 16.079999 | -0.15 | -0.92 | 16.02 | 16.17 | 16.01 | 187647 |
| 1739316900 | 16.23 | 0.09 | 0.56 | 16.01 | 16.23 | 16.01 | 155370 |
| 1739230500 | 16.14 | -0.09 | -0.55 | 16.28 | 16.28 | 16.04 | 130222 |
| 1738971300 | 16.23 | -0.1 | -0.61 | 16.29 | 16.329999 | 16.059999 | 182708 |
| 1738884900 | 16.329999 | 0.06 | 0.37 | 16.27 | 16.36 | 16.2 | 113603 |
| 1738798500 | 16.27 | 0.14 | 0.87 | 16.23 | 16.29 | 16.129999 | 177436 |
| 1738712100 | 16.129999 | 0.01 | 0.06 | 16.05 | 16.145 | 15.8967 | 171668 |
| 1738625700 | 16.12 | -0.09 | -0.56 | 16.079999 | 16.219999 | 15.8757 | 223248 |
| 1738366500 | 16.21 | 0.08 | 0.50 | 16.145 | 16.288 | 16.0608 | 227157 |
| 1738280100 | 16.129999 | 0.09 | 0.56 | 16.12 | 16.27 | 16.03 | 178095 |
| 1738193700 | 16.04 | -0.1 | -0.62 | 16.12 | 16.219999 | 15.885 | 172979 |
| 1738107300 | 16.14 | -0.28 | -1.71 | 16.35 | 16.52 | 16.11 | 217815 |
| 1738020900 | 16.42 | 0.38 | 2.37 | 15.95 | 16.469999 | 15.95 | 236634 |
| 1737761700 | 16.04 | -0.08 | -0.50 | 16 | 16.12 | 15.94 | 158263 |
| 1737675300 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1737588900 | 16.12 | -0.27 | -1.65 | 16.629999 | 16.629999 | 16.02 | 315831 |
| 1737502500 | 16.39 | 0.08 | 0.49 | 16.46 | 16.489999 | 16.239999 | 239989 |
| 1737156900 | 16.309999 | -0.08 | -0.49 | 16.45 | 16.469999 | 16.3 | 225749 |
| 1737070500 | 16.39 | 0.28 | 1.74 | 16.11 | 16.408441 | 16.079999 | 133338 |
| 1736984100 | 16.11 | 0.23 | 1.45 | 16.07 | 16.2162 | 16.035 | 185904 |
| 1736897700 | 15.88 | -0.02 | -0.13 | 15.92 | 15.97 | 15.74 | 196452 |
| 1736811300 | 15.9 | 0.2 | 1.27 | 15.67 | 15.93 | 15.56 | 205765 |
| 1736552100 | 15.7 | -0.33 | -2.06 | 15.85 | 15.88 | 15.56 | 213450 |
| 1736379300 | 16.03 | 0.02 | 0.12 | 15.86 | 16.05 | 15.82 | 180833 |
| 1736292900 | 16.01 | -0.02 | -0.12 | 16.1 | 16.169899 | 15.86 | 208062 |
| 1736206500 | 16.03 | -0.19 | -1.17 | 16.219999 | 16.25 | 16.01 | 205018 |
| 1735947300 | 16.219999 | 0.07 | 0.43 | 16.25 | 16.26 | 16.12 | 139181 |
| 1735860900 | 16.149999 | -0.09 | -0.55 | 16.3 | 16.37 | 16.0821 | 163527 |
| 1735688100 | 16.239999 | 0.06 | 0.37 | 16.27 | 16.37 | 16.1 | 244990 |
| 1735601700 | 16.18 | 0.17 | 1.06 | 16 | 16.19 | 15.87 | 189543 |
| 1735342500 | 16.01 | -0.17 | -1.05 | 16.149999 | 16.2026 | 15.866 | 181521 |
| 1735256100 | 16.18 | 0.09 | 0.56 | 16 | 16.21 | 15.96 | 136954 |
| 1735077840 | 16.09 | 0.16 | 1.00 | 16.02 | 16.09 | 15.9 | 104975 |
| 1734996900 | 15.93 | -0.11 | -0.69 | 15.91 | 16.03 | 15.7101 | 280917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
