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 | -0.125 | -0.855578370979 | 14.61 | 14.93 | 14.32 | 2171181 | 14.52215991 | SP |
| 4 | 0.185 | 1.29370629371 | 14.3 | 14.93 | 13.74 | 2107145 | 14.28990673 | SP |
| 12 | 1.125 | 8.42065868263 | 13.36 | 14.93 | 13.24 | 2639378 | 14.02822217 | SP |
| 26 | 0.795 | 5.80715850986 | 13.69 | 15.25 | 12.8601 | 2914468 | 13.9645434 | SP |
| 52 | -0.415 | -2.78523489933 | 14.9 | 15.81 | 12.72 | 3391800 | 14.07766589 | SP |
| 156 | -7.735 | -34.8109810981 | 22.22 | 25.8 | 12.72 | 4551062 | 18.57912237 | SP |
| 260 | 3.345 | 30.026929982 | 11.14 | 34.25 | 8.08 | 4049705 | 20.186525 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 14.61 | 0.13 | 0.90 | 14.63 | 14.67 | 14.55 | 1799853 |
| 1727130900 | 14.48 | 0.11 | 0.77 | 14.42 | 14.49 | 14.32 | 1568138 |
| 1726871700 | 14.37 | -0.16 | -1.10 | 14.4 | 14.44 | 14.3227 | 2316890 |
| 1726785300 | 14.53 | -0.08 | -0.55 | 14.85 | 14.85 | 14.5001 | 2651368 |
| 1726698900 | 14.61 | -0.05 | -0.34 | 14.61 | 14.93 | 14.58 | 2909200 |
| 1726612500 | 14.66 | 0.11 | 0.76 | 14.54 | 14.71 | 14.525 | 2244998 |
| 1726526100 | 14.55 | 0.1 | 0.69 | 14.43 | 14.585 | 14.3999 | 1816538 |
| 1726266900 | 14.45 | 0.18 | 1.26 | 14.38 | 14.49 | 14.38 | 1869737 |
| 1726180500 | 14.27 | -0.1 | -0.70 | 14.31 | 14.322 | 14.185 | 1550418 |
| 1726094100 | 14.37 | 0.49 | 3.53 | 14.13 | 14.37 | 14.095 | 4339875 |
| 1726007700 | 13.88 | 0.01 | 0.07 | 13.85 | 13.88 | 13.74 | 1416866 |
| 1725921300 | 13.87 | -0.02 | -0.14 | 13.92 | 13.98 | 13.845 | 2508769 |
| 1725662100 | 13.89 | -0.29 | -2.05 | 14.14 | 14.161 | 13.88 | 1945934 |
| 1725575700 | 14.18 | 0.09 | 0.64 | 14.24 | 14.3 | 14.125 | 1735086 |
| 1725489300 | 14.09 | 0.18 | 1.29 | 13.96 | 14.135 | 13.96 | 2232988 |
| 1725402900 | 13.91 | -0.38 | -2.66 | 14.16 | 14.245 | 13.87 | 3150991 |
| 1725057300 | 14.29 | 0.11 | 0.78 | 14.25 | 14.31 | 14.19 | 1744548 |
| 1724970900 | 14.18 | -0.09 | -0.63 | 14.28 | 14.31 | 14.17 | 2230253 |
| 1724884500 | 14.27 | -0.08 | -0.56 | 14.3 | 14.4 | 14.205 | 993126 |
| 1724798100 | 14.35 | -0.06 | -0.42 | 14.32 | 14.38 | 14.2502 | 1130454 |
| 1724711700 | 14.41 | -0.04 | -0.28 | 14.5 | 14.5665 | 14.4 | 2111697 |
| 1724452500 | 14.45 | 0.4 | 2.85 | 14.16 | 14.46 | 14.13 | 3275768 |
| 1724366100 | 14.05 | -0.22 | -1.54 | 14.21 | 14.27 | 14.0201 | 1238488 |
| 1724279700 | 14.27 | 0.06 | 0.42 | 14.205 | 14.3 | 14.2 | 2323828 |
| 1724193300 | 14.21 | -0.16 | -1.11 | 14.28 | 14.3569 | 14.155 | 2309264 |
| 1724106900 | 14.37 | 0.2 | 1.41 | 14.21 | 14.4198 | 14.21 | 1581563 |
| 1723847700 | 14.17 | -0.02 | -0.14 | 14.18 | 14.2 | 14.07 | 902565 |
| 1723761300 | 14.19 | 0.13 | 0.92 | 14.15 | 14.25 | 14.1001 | 1876286 |
| 1723674900 | 14.06 | -0.1 | -0.71 | 14.2 | 14.2 | 14.035 | 2214500 |
| 1723588500 | 14.16 | 0.34 | 2.46 | 13.92 | 14.18 | 13.92 | 2549746 |
| 1723502100 | 13.82 | -0.03 | -0.22 | 13.8 | 13.87 | 13.775 | 2186960 |
| 1723242900 | 13.85 | -0.06 | -0.43 | 13.88 | 13.885 | 13.705 | 1231015 |
| 1723156500 | 13.91 | 0.23 | 1.68 | 13.71 | 13.95 | 13.71 | 2538427 |
| 1723070100 | 13.68 | 0.13 | 0.96 | 13.83 | 13.99 | 13.645 | 2486282 |
| 1722983700 | 13.55 | 0.07 | 0.52 | 13.515 | 13.6799 | 13.45 | 2064288 |
| 1722897300 | 13.48 | -0.46 | -3.30 | 13.26 | 13.6599 | 13.24 | 4834830 |
| 1722638100 | 13.94 | -0.04 | -0.29 | 13.86 | 14.12 | 13.84 | 2668906 |
| 1722551700 | 13.98 | -0.17 | -1.20 | 14.09 | 14.25 | 13.92 | 3210080 |
| 1722465300 | 14.15 | 0.22 | 1.58 | 14.02 | 14.28 | 14.02 | 4076780 |
| 1722378900 | 13.93 | -0.06 | -0.43 | 14 | 14.04 | 13.87 | 4371861 |
| 1722292500 | 13.99 | -0.12 | -0.85 | 14.11 | 14.145 | 13.9299 | 2408862 |
| 1722033300 | 14.11 | 0.18 | 1.29 | 14.03 | 14.18 | 13.99 | 2195531 |
| 1721946900 | 13.93 | 0.01 | 0.07 | 13.9 | 14.1061 | 13.8701 | 2745459 |
| 1721860500 | 13.92 | 0.19 | 1.38 | 13.82 | 14.065 | 13.82 | 6424959 |
| 1721774100 | 13.73 | -0.1 | -0.72 | 13.72 | 13.8381 | 13.7 | 1761628 |
| 1721687700 | 13.83 | 0.16 | 1.17 | 13.84 | 13.89 | 13.72 | 2659016 |
| 1721428500 | 13.67 | -0.08 | -0.58 | 13.8 | 13.84 | 13.67 | 2875126 |
| 1721342100 | 13.75 | -0.05 | -0.36 | 13.87 | 14.04 | 13.7 | 4533248 |
| 1721255700 | 13.8 | -0.29 | -2.06 | 13.89 | 14 | 13.76 | 2973119 |
| 1721169300 | 14.09 | 0.24 | 1.73 | 13.83 | 14.09 | 13.8 | 4398693 |
| 1721082900 | 13.85 | -0.56 | -3.89 | 13.98 | 14.02 | 13.79 | 5458093 |
| 1720823700 | 14.41 | 0.17 | 1.19 | 14.29 | 14.455 | 14.2811 | 2413802 |
| 1720737300 | 14.24 | 0.38 | 2.74 | 14.2 | 14.2665 | 14.11 | 4970504 |
| 1720650900 | 13.86 | 0.16 | 1.17 | 13.76 | 13.89 | 13.73 | 2504556 |
| 1720564500 | 13.7 | 0 | 0.00 | 13.67 | 13.77 | 13.61 | 3405658 |
| 1720478100 | 13.7 | 0.09 | 0.66 | 13.58 | 13.73 | 13.55 | 4240253 |
| 1720218900 | 13.61 | 0.02 | 0.15 | 13.56 | 13.725 | 13.53 | 2619888 |
| 1720040640 | 13.59 | 0.33 | 2.49 | 13.36 | 13.6351 | 13.34 | 4990514 |
| 1719959700 | 13.26 | -0.05 | -0.38 | 13.26 | 13.415 | 13.175 | 2154872 |
| 1719873300 | 13.31 | -0.46 | -3.34 | 13.4 | 13.49 | 13.29 | 3762619 |
| 1719614100 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1719527700 | 13.77 | 0.06 | 0.44 | 13.6 | 13.79 | 13.585 | 2792552 |
| 1719441300 | 13.71 | -0.08 | -0.58 | 13.72 | 13.73 | 13.63 | 2056209 |
| 1719354900 | 13.79 | -0.26 | -1.85 | 13.92 | 13.94 | 13.78 | 1773775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
