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 | 0.8588 | 5.95925391362 | 14.4112 | 15.2899 | 14.34 | 2267 | 14.83986147 | SP |
| 4 | 0.2 | 1.32714001327 | 15.07 | 15.2899 | 14.34 | 1448 | 14.84223705 | SP |
| 12 | -0.0191 | -0.124925600591 | 15.2891 | 15.2899 | 14.06 | 1651 | 14.69982476 | SP |
| 26 | 2.58 | 20.3309692671 | 12.69 | 17.5 | 12.45 | 2313 | 15.52290689 | SP |
| 52 | 1.04 | 7.30850316233 | 14.23 | 17.82 | 12.28 | 2243 | 15.28866757 | SP |
| 156 | -11.21 | -42.333836858 | 26.48 | 28.07 | 12.28 | 3116 | 18.1919817 | SP |
| 260 | -8.94 | -36.926889715 | 24.21 | 28.94 | 12.28 | 3373 | 18.96554911 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 15.27 | 0.01 | 0.07 | 15.18 | 15.3387 | 15.0701 | 1429 |
| 1741304100 | 15.26 | 0.12 | 0.79 | 15.21 | 15.2899 | 15.14 | 2118 |
| 1741217700 | 15.14 | 0.69 | 4.78 | 14.8 | 15.15 | 14.8 | 4470 |
| 1741131300 | 14.45 | -0.04 | -0.28 | 14.44 | 14.5498 | 14.38 | 696 |
| 1741044900 | 14.49 | 0.14 | 0.98 | 14.86 | 14.86 | 14.41 | 952 |
| 1740785700 | 14.35 | -0.22 | -1.51 | 14.34 | 14.4112 | 14.34 | 3379 |
| 1740699300 | 14.57 | -0.05 | -0.34 | 14.65 | 14.65 | 14.5599 | 924 |
| 1740612900 | 14.62 | 0.04 | 0.27 | 14.65 | 14.7825 | 14.62 | 905 |
| 1740526500 | 14.58 | -0.18 | -1.22 | 14.74 | 14.74 | 14.53 | 869 |
| 1740440100 | 14.76 | 0 | 0.00 | 14.75 | 14.76 | 14.595 | 3173 |
| 1740180900 | 14.76 | -0.36 | -2.38 | 15.03 | 15.03 | 14.76 | 1768 |
| 1740094500 | 15.12 | 0.35 | 2.37 | 14.96 | 15.12 | 14.96 | 1424 |
| 1740008100 | 14.77 | -0.22 | -1.47 | 14.88 | 14.88 | 14.77 | 3232 |
| 1739921700 | 14.99 | -0.19 | -1.25 | 15.05 | 15.05 | 14.99 | 531 |
| 1739576100 | 15.18 | -0.03 | -0.20 | 15.3 | 15.3 | 15.17 | 621 |
| 1739489700 | 15.21 | 0.15 | 1.00 | 14.95 | 15.21 | 14.95 | 62 |
| 1739403300 | 15.06 | 0.2 | 1.35 | 14.88 | 15.06 | 14.88 | 220 |
| 1739316900 | 14.86 | -0.27 | -1.78 | 14.87 | 14.9 | 14.86 | 2689 |
| 1739230500 | 15.13 | 0.05 | 0.33 | 15.22 | 15.22 | 15.13 | 484 |
| 1738971300 | 15.08 | 0.04 | 0.27 | 15.2 | 15.2 | 15.07 | 986 |
| 1738884900 | 15.04 | 0.28 | 1.90 | 15 | 15.06 | 14.91 | 12477 |
| 1738798500 | 14.76 | 0.11 | 0.75 | 14.72 | 14.76 | 14.72 | 73 |
| 1738712100 | 14.65 | 0.28 | 1.91 | 14.46 | 14.6734 | 14.46 | 250 |
| 1738625700 | 14.375 | -0.08 | -0.52 | 14.21 | 14.427 | 14.21 | 3732 |
| 1738366500 | 14.45 | -0.14 | -0.96 | 14.61 | 14.61 | 14.45 | 270 |
| 1738280100 | 14.59 | 0.12 | 0.79 | 14.58 | 14.59 | 14.57 | 805 |
| 1738193700 | 14.475 | 0.15 | 1.01 | 14.46 | 14.475 | 14.46 | 255 |
| 1738107300 | 14.33 | -0.24 | -1.65 | 14.56 | 14.56 | 14.3299 | 577 |
| 1738020900 | 14.57 | -0.33 | -2.21 | 14.63 | 14.63 | 14.4601 | 4513 |
| 1737761700 | 14.9 | 0.09 | 0.61 | 14.91 | 14.91 | 14.854 | 664 |
| 1737675300 | 14.81 | 0 | 0.00 | 14.81 | 14.81 | 14.81 | 0 |
| 1737588900 | 14.81 | -0.2 | -1.33 | 15 | 15 | 14.81 | 4666 |
| 1737502500 | 15.01 | 0.03 | 0.20 | 15.09 | 15.09 | 15.01 | 214 |
| 1737156900 | 14.98 | 0.18 | 1.22 | 14.9 | 15.07 | 14.9 | 2737 |
| 1737070500 | 14.8 | -0.03 | -0.20 | 14.87 | 14.87 | 14.8 | 656 |
| 1736984100 | 14.83 | 0.16 | 1.09 | 14.91 | 14.91 | 14.83 | 105 |
| 1736897700 | 14.67 | 0.15 | 1.03 | 14.67 | 14.7299 | 14.64 | 518 |
| 1736811300 | 14.52 | 0.16 | 1.15 | 14.41 | 14.52 | 14.41 | 630 |
| 1736552100 | 14.355 | -0.19 | -1.27 | 14.47 | 14.47 | 14.35 | 567 |
| 1736379300 | 14.54 | -0.01 | -0.07 | 14.48 | 14.54 | 14.4 | 390 |
| 1736292900 | 14.55 | 0.09 | 0.62 | 14.63 | 14.655 | 14.55 | 518 |
| 1736206500 | 14.46 | 0.36 | 2.55 | 14.41 | 14.554 | 14.41 | 2839 |
| 1735947300 | 14.1 | 0 | 0.00 | 14.11 | 14.18 | 14.1 | 4256 |
| 1735860900 | 14.1 | -0.03 | -0.21 | 14.14 | 14.21 | 14.06 | 2662 |
| 1735688100 | 14.13 | -0.18 | -1.26 | 14.34 | 14.34 | 14.13 | 848 |
| 1735601700 | 14.31 | -0.23 | -1.58 | 14.36 | 14.41 | 14.2779 | 1463 |
| 1735342500 | 14.54 | -0.1 | -0.68 | 14.52 | 14.54 | 14.47 | 303 |
| 1735256100 | 14.64 | 0.05 | 0.34 | 14.59 | 14.64 | 14.5859 | 879 |
| 1735077840 | 14.59 | 0.17 | 1.18 | 14.52 | 14.59 | 14.46 | 864 |
| 1734996900 | 14.42 | -0.03 | -0.19 | 14.34 | 14.42 | 14.34 | 1562 |
| 1734737700 | 14.4472 | 0.11 | 0.78 | 14.46 | 14.5301 | 14.4472 | 2640 |
| 1734651300 | 14.335 | 0.05 | 0.31 | 14.425 | 14.4291 | 14.32 | 1870 |
| 1734564900 | 14.29 | -0.59 | -3.97 | 14.85 | 14.85 | 14.29 | 3967 |
| 1734478500 | 14.8801 | -0.13 | -0.87 | 14.91 | 14.91 | 14.88 | 572 |
| 1734392100 | 15.01 | -0.24 | -1.57 | 15.12 | 15.12 | 15 | 4341 |
| 1734132900 | 15.25 | -0.27 | -1.74 | 15.36 | 15.36 | 15.25 | 343 |
| 1734046500 | 15.52 | -0.21 | -1.34 | 15.57 | 15.57 | 15.52 | 390 |
| 1733960100 | 15.731 | 0 | 0.01 | 15.79 | 15.79 | 15.71 | 727 |
| 1733873700 | 15.73 | -0.56 | -3.44 | 15.91 | 15.91 | 15.73 | 1071 |
| 1733787300 | 16.29 | 0.67 | 4.32 | 16.27 | 16.549399 | 16.27 | 15087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
