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 | 3.29457364341 | 15.48 | 16.17 | 15.35 | 13523 | 15.8151626 | CS |
| 4 | -1.47 | -8.41924398625 | 17.46 | 18.41 | 14.941 | 13714 | 16.70210309 | CS |
| 12 | 0.1 | 0.629326620516 | 15.89 | 18.41 | 14.87 | 17336 | 16.10767373 | CS |
| 26 | 3.22 | 25.215348473 | 12.77 | 18.41 | 12.77 | 17299 | 15.55275888 | CS |
| 52 | 6.31 | 65.1859504132 | 9.68 | 18.41 | 9.4093 | 20913 | 13.24751298 | CS |
| 156 | 3.65 | 29.5786061588 | 12.34 | 18.41 | 6.62 | 19935 | 10.97547717 | CS |
| 260 | 3.99 | 33.25 | 12 | 18.43 | 6.62 | 27631 | 12.75865601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 16.17 | 0.37 | 2.34 | 15.75 | 16.17 | 15.71 | 9148 |
| 1735077840 | 15.8 | 0.34 | 2.20 | 15.36 | 15.935 | 15.36 | 8578 |
| 1734997200 | 15.46 | -0.5 | -3.13 | 16.01 | 16.05 | 15.35 | 16765 |
| 1734738000 | 15.96 | 0.65 | 4.25 | 15.71 | 16.02 | 15.5451 | 19435 |
| 1734651600 | 15.31 | -0.5 | -3.16 | 15.82 | 15.82 | 14.941 | 19880 |
| 1734565200 | 15.81 | -1.2 | -7.05 | 17.1 | 17.1 | 15.81 | 26347 |
| 1734478800 | 17.01 | -0.16 | -0.93 | 17.13 | 17.31 | 17.0001 | 15919 |
| 1734392400 | 17.17 | 0.04 | 0.23 | 17.22 | 17.29 | 17.15 | 9248 |
| 1734133200 | 17.13 | -0.01 | -0.06 | 17.15 | 17.53 | 17.0873 | 15546 |
| 1734046800 | 17.14 | -0.1 | -0.58 | 17.24 | 17.37 | 17.14 | 14978 |
| 1733960400 | 17.24 | 0 | 0.00 | 17.14 | 17.3 | 17.13 | 11503 |
| 1733874000 | 17.24 | -0.18 | -1.03 | 17.32 | 17.33 | 17.2 | 11352 |
| 1733787600 | 17.42 | 0.05 | 0.29 | 17.33 | 17.4301 | 17.33 | 10571 |
| 1733528400 | 17.37 | -0.25 | -1.42 | 17.5685 | 17.57 | 17.3563 | 9499 |
| 1733442000 | 17.62 | 0 | 0.00 | 17.69 | 17.69 | 17.5801 | 10925 |
| 1733355600 | 17.62 | -0.08 | -0.45 | 17.575 | 17.75 | 17.575 | 15178 |
| 1733269200 | 17.7 | 0.43 | 2.49 | 17.26 | 17.77 | 17.25 | 14932 |
| 1733182800 | 17.27 | -0.1 | -0.58 | 17.36 | 17.36 | 17.1 | 11408 |
| 1732917840 | 17.37 | 0.01 | 0.06 | 17.33 | 17.41 | 17.33 | 4779 |
| 1732750800 | 17.36 | 0.02 | 0.12 | 17.2 | 17.4 | 17.2 | 12415 |
| 1732664400 | 17.34 | 0.04 | 0.23 | 16.94 | 17.34 | 16.94 | 13919 |
| 1732578000 | 17.3 | 0.55 | 3.28 | 16.695 | 17.33 | 16.695 | 26172 |
| 1732318800 | 16.75 | 0.01 | 0.06 | 16.8 | 16.8 | 16.57 | 16898 |
| 1732232400 | 16.739999 | 0 | 0.00 | 16.55 | 16.76 | 16.55 | 20815 |
| 1732146000 | 16.739999 | 0.1 | 0.60 | 16.379999 | 16.739999 | 16.379999 | 12079 |
| 1732059600 | 16.64 | 0.31 | 1.90 | 16.19 | 16.64 | 16.03 | 15490 |
| 1731973200 | 16.329999 | -0.41 | -2.45 | 16.739999 | 16.8051 | 16.329999 | 25978 |
| 1731714000 | 16.739999 | 0.6 | 3.72 | 16.114999 | 16.78 | 16.0883 | 31684 |
| 1731627600 | 16.14 | -0.09 | -0.55 | 16.2168 | 16.2168 | 16.0638 | 8486 |
| 1731541200 | 16.23 | -0.01 | -0.06 | 16.094999 | 16.23 | 16 | 14170 |
| 1731454800 | 16.239999 | 0.14 | 0.87 | 16.02 | 16.239999 | 16.01 | 17403 |
| 1731368400 | 16.1 | -0.05 | -0.31 | 16.12 | 16.149999 | 16.0212 | 18314 |
| 1731109200 | 16.149999 | 0.15 | 0.94 | 15.73 | 16.149999 | 15.71 | 22706 |
| 1731022800 | 16 | -0.13 | -0.81 | 16.19 | 16.219999 | 16 | 23097 |
| 1730936400 | 16.129999 | 0.55 | 3.53 | 16.51 | 16.7 | 16.04 | 56930 |
| 1730850000 | 15.58 | -0.14 | -0.89 | 15.61 | 15.62 | 15.542 | 24400 |
| 1730763600 | 15.72 | 0.33 | 2.14 | 15.5 | 15.72 | 15.3678 | 19822 |
| 1730500800 | 15.39 | 0.09 | 0.59 | 15.3 | 15.43 | 15.3 | 17904 |
| 1730414400 | 15.3 | 0.13 | 0.86 | 15.17 | 15.52 | 15.0958 | 30697 |
| 1730328000 | 15.17 | 0.3 | 2.02 | 14.97 | 15.2 | 14.97 | 41165 |
| 1730241600 | 14.87 | -0.25 | -1.65 | 15.125 | 15.2545 | 14.87 | 16887 |
| 1730155200 | 15.12 | -0.04 | -0.26 | 15.15 | 15.3199 | 15.12 | 24866 |
| 1729896000 | 15.16 | -0.16 | -1.04 | 15.21 | 15.26 | 15.16 | 10108 |
| 1729809600 | 15.32 | 0.03 | 0.20 | 15.38 | 15.38 | 15.26 | 11387 |
| 1729723200 | 15.29 | -0.19 | -1.23 | 15.37 | 15.4849 | 15.2 | 9986 |
| 1729636800 | 15.48 | 0.05 | 0.32 | 15.47 | 15.49 | 15.23 | 17100 |
| 1729550400 | 15.43 | -0.24 | -1.53 | 15.66 | 15.66 | 15.36 | 9675 |
| 1729291200 | 15.67 | 0.33 | 2.15 | 15.35 | 15.67 | 15.35 | 7757 |
| 1729204800 | 15.34 | 0.13 | 0.85 | 15.21 | 15.34 | 15.21 | 11342 |
| 1729118400 | 15.21 | -0.28 | -1.81 | 15.43 | 15.485 | 15.21 | 14648 |
| 1729032000 | 15.49 | -0.02 | -0.13 | 15.55 | 15.705 | 15.485 | 17317 |
| 1728945600 | 15.51 | -0.27 | -1.71 | 15.72 | 15.77 | 15.48 | 10798 |
| 1728686400 | 15.78 | -0.08 | -0.50 | 15.77 | 15.95 | 15.77 | 10492 |
| 1728600000 | 15.86 | 0.05 | 0.32 | 15.62 | 15.9 | 15.62 | 11091 |
| 1728513600 | 15.81 | 0.5 | 3.27 | 15.43 | 15.96 | 15.43 | 18039 |
| 1728427200 | 15.31 | 0.11 | 0.72 | 15.25 | 15.37 | 15.16 | 15178 |
| 1728340800 | 15.2 | -0.47 | -3.00 | 15.65 | 15.7083 | 15.175 | 29361 |
| 1728081600 | 15.67 | -0.11 | -0.70 | 15.89 | 15.9 | 15.66 | 21863 |
| 1727995200 | 15.78 | 0.13 | 0.83 | 15.675 | 15.9 | 15.675 | 12860 |
| 1727908800 | 15.65 | -0.11 | -0.70 | 15.77 | 15.8062 | 15.65 | 21120 |
| 1727822400 | 15.76 | 0.1 | 0.64 | 15.77 | 15.8 | 15.6825 | 5918 |
| 1727735520 | 15.66 | 0.13 | 0.84 | 15.52 | 15.87 | 15.52 | 12060 |
| 1727476800 | 15.53 | -0.08 | -0.51 | 15.53 | 15.7612 | 15.4714 | 14724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
