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 | -0.35 | -2.39398084815 | 14.62 | 14.84 | 14.1 | 101761 | 14.33250107 | CS |
| 4 | -0.04 | -0.279524807827 | 14.31 | 15.6 | 14.1 | 92328 | 14.72091695 | CS |
| 12 | -0.625 | -4.19603893924 | 14.895 | 15.6 | 13.35 | 116271 | 14.50518234 | CS |
| 26 | 0.18 | 1.27750177431 | 14.09 | 16.2 | 13.35 | 111499 | 14.69345491 | CS |
| 52 | -2.38 | -14.2942942943 | 16.65 | 16.99 | 12.41 | 149728 | 14.52792894 | CS |
| 156 | -14.83 | -50.9621993127 | 29.1 | 30.94 | 12.41 | 123161 | 18.22657655 | CS |
| 260 | -11.43 | -44.4747081712 | 25.7 | 30.94 | 12.41 | 123035 | 18.30021197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 14.24 | 0.1 | 0.71 | 14.15 | 14.35 | 14.1 | 140902 |
| 1740699600 | 14.14 | -0.17 | -1.19 | 14.25 | 14.465 | 14.1 | 84939 |
| 1740613200 | 14.31 | -0.16 | -1.11 | 14.38 | 14.595 | 14.2 | 94206 |
| 1740526800 | 14.47 | -0.06 | -0.41 | 14.59 | 14.67 | 14.415 | 96249 |
| 1740440400 | 14.53 | -0.08 | -0.55 | 14.62 | 14.84 | 14.51 | 92507 |
| 1740181200 | 14.61 | -0.23 | -1.55 | 15 | 15 | 14.59 | 70526 |
| 1740094800 | 14.84 | -0.24 | -1.59 | 14.99 | 14.99 | 14.8 | 67979 |
| 1740008400 | 15.08 | 0.04 | 0.27 | 14.87 | 15.1764 | 14.8141 | 85367 |
| 1739922000 | 15.04 | -0.2 | -1.31 | 15.16 | 15.16 | 14.765 | 96754 |
| 1739576400 | 15.24 | -0.17 | -1.10 | 15.48 | 15.6 | 15.06 | 79105 |
| 1739490000 | 15.41 | 0.36 | 2.39 | 15.16 | 15.41 | 14.9858 | 117925 |
| 1739403600 | 15.05 | 0.03 | 0.20 | 14.79 | 15.11 | 14.76 | 90305 |
| 1739317200 | 15.02 | 0.12 | 0.81 | 14.82 | 15.06 | 14.77 | 66474 |
| 1739230800 | 14.9 | 0.2 | 1.36 | 14.7 | 14.94 | 14.7 | 88547 |
| 1738971600 | 14.7 | -0.36 | -2.39 | 15.06 | 15.06 | 14.5 | 101842 |
| 1738885200 | 15.06 | 0.63 | 4.37 | 14.51 | 15.095 | 14.35 | 138110 |
| 1738798800 | 14.43 | 0.06 | 0.42 | 14.48 | 14.49 | 14.28 | 59826 |
| 1738712400 | 14.37 | 0.12 | 0.84 | 14.18 | 14.3899 | 14.18 | 63813 |
| 1738626000 | 14.25 | -0.29 | -1.99 | 14.31 | 14.5653 | 14.105 | 126148 |
| 1738366800 | 14.54 | -0.19 | -1.29 | 14.67 | 14.83 | 14.43 | 88426 |
| 1738280400 | 14.73 | -0.28 | -1.87 | 15.07 | 15.2435 | 14.66 | 79824 |
| 1738194000 | 15.01 | 0.26 | 1.76 | 14.7 | 15.04 | 14.68 | 117295 |
| 1738107600 | 14.75 | 0.1 | 0.68 | 14.66 | 14.83 | 14.655 | 56251 |
| 1738021200 | 14.65 | 0.07 | 0.48 | 14.56 | 14.94 | 14.41 | 105468 |
| 1737762000 | 14.58 | 0.1 | 0.69 | 14.57 | 14.83 | 14.55 | 84615 |
| 1737675600 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1737589200 | 14.48 | -0.36 | -2.43 | 14.77 | 14.8318 | 14.48 | 188262 |
| 1737502800 | 14.84 | 0.06 | 0.41 | 14.78 | 14.8848 | 14.62 | 102644 |
| 1737157200 | 14.78 | 0.13 | 0.89 | 14.74 | 14.82 | 14.5001 | 123938 |
| 1737070800 | 14.65 | 0.2 | 1.38 | 14.45 | 14.68 | 14.3101 | 169423 |
| 1736984400 | 14.45 | 0.61 | 4.41 | 14.12 | 14.46 | 13.98 | 142223 |
| 1736898000 | 13.84 | 0.42 | 3.13 | 13.46 | 13.88 | 13.425 | 172877 |
| 1736811600 | 13.42 | -0.2 | -1.47 | 13.46 | 13.58 | 13.35 | 85672 |
| 1736552400 | 13.62 | -0.04 | -0.29 | 13.51 | 13.68 | 13.3849 | 158364 |
| 1736379600 | 13.66 | -0.04 | -0.29 | 13.65 | 13.7128 | 13.4206 | 125161 |
| 1736293200 | 13.7 | -0.2 | -1.44 | 13.9 | 13.99 | 13.62 | 136172 |
| 1736206800 | 13.9 | -0.33 | -2.32 | 14.22 | 14.22 | 13.87 | 140287 |
| 1735947600 | 14.23 | 0.19 | 1.35 | 14.05 | 14.2758 | 14 | 87352 |
| 1735861200 | 14.04 | -0.14 | -0.99 | 14.25 | 14.29 | 13.99 | 93279 |
| 1735688400 | 14.18 | -0.08 | -0.56 | 14.24 | 14.34 | 14.08 | 161763 |
| 1735602000 | 14.26 | 0.06 | 0.42 | 14.09 | 14.33 | 13.955 | 136056 |
| 1735342800 | 14.2 | -0.25 | -1.73 | 14.25 | 14.43 | 14 | 120697 |
| 1735256400 | 14.45 | 0.18 | 1.26 | 14.18 | 14.46 | 14.13 | 87717 |
| 1735077840 | 14.27 | 0.23 | 1.64 | 14.03 | 14.28 | 13.95 | 75466 |
| 1734997200 | 14.04 | -0.28 | -1.96 | 14.25 | 14.38 | 14.03 | 151449 |
| 1734738000 | 14.32 | -0.08 | -0.56 | 14.16 | 14.54 | 14.15 | 315348 |
| 1734651600 | 14.4 | 0.09 | 0.63 | 14.41 | 14.66 | 14.3372 | 178860 |
| 1734565200 | 14.31 | -0.3 | -2.05 | 14.65 | 14.78 | 14.17 | 196276 |
| 1734478800 | 14.61 | -0.23 | -1.55 | 14.74 | 14.9 | 14.5 | 196082 |
| 1734392400 | 14.84 | -0.73 | -4.69 | 15.49 | 15.5318 | 14.83 | 145514 |
| 1734133200 | 15.57 | 0.35 | 2.30 | 15.18 | 15.6 | 15.03 | 121495 |
| 1734046800 | 15.22 | -0.1 | -0.65 | 15.24 | 15.48 | 15.22 | 85569 |
| 1733960400 | 15.32 | 0.34 | 2.27 | 15.11 | 15.42 | 14.92 | 118658 |
| 1733874000 | 14.98 | 0.13 | 0.88 | 14.9 | 15.06 | 14.775 | 153715 |
| 1733787600 | 14.85 | 0.06 | 0.41 | 14.82 | 15.06 | 14.82 | 94104 |
| 1733528400 | 14.79 | -0.07 | -0.47 | 14.87 | 14.8899 | 14.75 | 84464 |
| 1733442000 | 14.86 | -0.06 | -0.40 | 14.85 | 15 | 14.78 | 77121 |
| 1733355600 | 14.92 | -0.19 | -1.26 | 15.11 | 15.15 | 14.86 | 89843 |
| 1733269200 | 15.11 | -0.19 | -1.24 | 15.26 | 15.32 | 14.9745 | 96338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
