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 | 0.51 | 3.52453351762 | 14.47 | 14.97 | 14.35 | 469 | 14.6148869 | SP |
| 4 | 0.52 | 3.59612724758 | 14.46 | 14.97 | 14.06 | 1204 | 14.35569974 | SP |
| 12 | -1.61 | -9.70464135021 | 16.59 | 17.5 | 14.06 | 2030 | 15.70140913 | SP |
| 26 | 0.08 | 0.536912751678 | 14.9 | 17.5 | 12.28 | 2363 | 15.16831613 | SP |
| 52 | 1.5 | 11.1275964392 | 13.48 | 17.82 | 12.28 | 2786 | 14.85178701 | SP |
| 156 | -9.23 | -38.1247418422 | 24.21 | 28.94 | 12.28 | 3440 | 19.05943399 | SP |
| 260 | -9.23 | -38.1247418422 | 24.21 | 28.94 | 12.28 | 3440 | 19.05943399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 434 |
| 1736379300 | 14.54 | -0.01 | -0.07 | 14.4 | 14.54 | 14.4 | 288 |
| 1736292900 | 14.55 | 0.09 | 0.62 | 14.655 | 14.655 | 14.55 | 517 |
| 1736206500 | 14.46 | 0.36 | 2.55 | 14.52 | 14.554 | 14.451 | 2535 |
| 1735947300 | 14.1 | 0 | 0.00 | 14.11 | 14.18 | 14.1 | 4256 |
| 1735860900 | 14.1 | -0.03 | -0.21 | 14.1201 | 14.21 | 14.06 | 2083 |
| 1735688100 | 14.13 | -0.18 | -1.26 | 14.34 | 14.34 | 14.13 | 848 |
| 1735601700 | 14.31 | -0.23 | -1.58 | 14.33 | 14.41 | 14.2779 | 1358 |
| 1735342500 | 14.54 | -0.1 | -0.68 | 14.47 | 14.54 | 14.47 | 298 |
| 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 | 14.4 | 14.42 | 14.34 | 1560 |
| 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 | 14.79 | 14.81 | 14.29 | 3356 |
| 1734478500 | 14.8801 | -0.13 | -0.87 | 14.88 | 14.8801 | 14.88 | 531 |
| 1734392100 | 15.01 | -0.24 | -1.57 | 15.07 | 15.0975 | 15 | 4337 |
| 1734132900 | 15.25 | -0.27 | -1.74 | 15.2891 | 15.2891 | 15.25 | 283 |
| 1734046500 | 15.52 | -0.21 | -1.34 | 15.55 | 15.56 | 15.52 | 388 |
| 1733960100 | 15.731 | 0 | 0.01 | 15.71 | 15.76 | 15.71 | 717 |
| 1733873700 | 15.73 | -0.56 | -3.44 | 15.7794 | 15.81 | 15.73 | 889 |
| 1733787300 | 16.29 | 0.67 | 4.32 | 16.27 | 16.549399 | 16.27 | 15087 |
| 1733528100 | 15.616 | -0.05 | -0.34 | 15.616 | 15.616 | 15.616 | 88 |
| 1733441700 | 15.67 | -0.08 | -0.51 | 15.7293 | 15.7293 | 15.67 | 409 |
| 1733355300 | 15.75 | -0.27 | -1.69 | 15.83 | 15.83 | 15.75 | 24681 |
| 1733268900 | 16.02 | 0.14 | 0.88 | 15.965 | 16.02 | 15.84 | 890 |
| 1733182500 | 15.88 | 0.08 | 0.47 | 15.79 | 15.88 | 15.79 | 1463 |
| 1732917840 | 15.805 | 0.11 | 0.70 | 15.73 | 15.805 | 15.73 | 5208 |
| 1732750500 | 15.695 | 0.28 | 1.78 | 15.68 | 15.695 | 15.64 | 109 |
| 1732664100 | 15.42 | -0.31 | -1.97 | 15.48 | 15.48 | 15.42 | 152 |
| 1732577700 | 15.73 | -0.03 | -0.19 | 15.8 | 15.8 | 15.73 | 321 |
| 1732318500 | 15.76 | -0.22 | -1.38 | 15.745 | 15.76 | 15.745 | 349 |
| 1732232100 | 15.98 | 0.03 | 0.19 | 15.99 | 15.99 | 15.87 | 308 |
| 1732145700 | 15.95 | -0.09 | -0.56 | 15.94 | 15.95 | 15.94 | 25 |
| 1732059300 | 16.04 | 0.2 | 1.26 | 15.99 | 16.07 | 15.97 | 2671 |
| 1731972900 | 15.84 | 0.2 | 1.28 | 16.23 | 16.23 | 15.72 | 545 |
| 1731713700 | 15.64 | -0.16 | -1.01 | 15.8 | 15.8 | 15.6306 | 2133 |
| 1731627300 | 15.8 | -0.4 | -2.47 | 15.84 | 15.9 | 15.8 | 990 |
| 1731540900 | 16.2 | -0.09 | -0.55 | 16.3 | 16.32 | 16.2 | 1301 |
| 1731454500 | 16.29 | -0.44 | -2.63 | 16.245 | 16.29 | 16.245 | 989 |
| 1731368100 | 16.73 | 0.21 | 1.27 | 16.75 | 16.75 | 16.68 | 1014 |
| 1731108900 | 16.52 | -0.98 | -5.60 | 16.67 | 16.67 | 16.469999 | 2437 |
| 1731022500 | 17.5 | 0.77 | 4.62 | 17.42 | 17.5 | 17.3601 | 5223 |
| 1730936100 | 16.7275 | -0.41 | -2.41 | 16.613499 | 16.75 | 16.469999 | 7429 |
| 1730849700 | 17.14 | 0.61 | 3.69 | 17.05 | 17.14 | 17.05 | 80 |
| 1730763300 | 16.53 | 0.08 | 0.49 | 16.649999 | 16.68 | 16.53 | 859 |
| 1730500500 | 16.45 | 0.31 | 1.92 | 16.469999 | 16.6 | 16.45 | 854 |
| 1730414100 | 16.14 | -0.16 | -0.97 | 16.23 | 16.23 | 15.93 | 2169 |
| 1730327700 | 16.2983 | -0.27 | -1.64 | 16.379999 | 16.379999 | 16.26 | 621 |
| 1730241300 | 16.57 | -0.11 | -0.69 | 16.701699 | 16.701699 | 16.559999 | 1037 |
| 1730154900 | 16.684999 | 0.22 | 1.31 | 16.6101 | 16.755199 | 16.6101 | 1043 |
| 1729895700 | 16.469999 | 0.33 | 2.04 | 16.59 | 16.59 | 16.39 | 332 |
| 1729809300 | 16.14 | 0.15 | 0.94 | 15.95 | 16.14 | 15.76 | 758 |
| 1729722900 | 15.99 | -0.33 | -2.02 | 16.085999 | 16.085999 | 15.99 | 483 |
| 1729636500 | 16.32 | 0.19 | 1.18 | 16.219999 | 16.32 | 16.17 | 11764 |
| 1729550100 | 16.129999 | 0.03 | 0.19 | 16.21 | 16.222739 | 16.03 | 2718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
