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 | 0.06 | 0.41782729805 | 14.36 | 14.61 | 14.26 | 272056 | 14.41508222 | CS |
| 4 | 0.23 | 1.62085976039 | 14.19 | 14.61 | 13.655 | 257613 | 14.14690321 | CS |
| 12 | 0.34 | 2.41477272727 | 14.08 | 14.61 | 12.99 | 271920 | 13.95221221 | CS |
| 26 | 1.09 | 8.17704426107 | 13.33 | 14.61 | 12.72 | 253781 | 13.70045747 | CS |
| 52 | 2.82 | 24.3103448276 | 11.6 | 14.61 | 10.59 | 258913 | 12.83247036 | CS |
| 156 | 0.25 | 1.76429075512 | 14.17 | 15.06 | 10.59 | 252496 | 12.60794944 | CS |
| 260 | 2.35 | 19.4697597349 | 12.07 | 15.06 | 6.6 | 298031 | 12.09857669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 14.42 | -0.01 | -0.07 | 14.47 | 14.4741 | 14.38 | 246959 |
| 1726872000 | 14.43 | -0.16 | -1.10 | 14.45 | 14.495 | 14.33 | 206972 |
| 1726785600 | 14.59 | 0.3 | 2.10 | 14.451 | 14.61 | 14.45 | 335687 |
| 1726699200 | 14.29 | -0.06 | -0.42 | 14.41 | 14.48 | 14.29 | 330063 |
| 1726612800 | 14.35 | -0.04 | -0.28 | 14.4 | 14.44 | 14.29 | 246979 |
| 1726526400 | 14.39 | 0.04 | 0.28 | 14.36 | 14.39 | 14.26 | 202718 |
| 1726267200 | 14.35 | 0.18 | 1.27 | 14.25 | 14.38 | 14.24 | 214919 |
| 1726180800 | 14.17 | 0.04 | 0.28 | 14.13 | 14.22 | 14.05 | 259997 |
| 1726094400 | 14.13 | 0.16 | 1.15 | 13.98 | 14.13 | 13.74 | 279357 |
| 1726008000 | 13.97 | 0.1 | 0.72 | 13.911 | 13.985 | 13.765 | 289302 |
| 1725921600 | 13.87 | 0.15 | 1.09 | 13.76 | 13.91 | 13.74 | 332408 |
| 1725662400 | 13.72 | -0.18 | -1.29 | 13.93 | 13.93 | 13.655 | 226689 |
| 1725576000 | 13.9 | -0.09 | -0.64 | 13.975 | 13.975 | 13.825 | 273250 |
| 1725489600 | 13.99 | 0 | 0.00 | 13.94 | 14.02 | 13.935 | 189735 |
| 1725403200 | 13.99 | -0.24 | -1.69 | 14.15 | 14.1896 | 13.94 | 153067 |
| 1725057600 | 14.23 | 0.11 | 0.78 | 14.2 | 14.27 | 14.11 | 315882 |
| 1724971200 | 14.12 | 0.11 | 0.79 | 14.07 | 14.15 | 14.01 | 241494 |
| 1724884800 | 14.01 | -0.09 | -0.64 | 14.14 | 14.14 | 13.91 | 285219 |
| 1724798400 | 14.1 | 0.01 | 0.07 | 14.09 | 14.145 | 14.06 | 163368 |
| 1724712000 | 14.09 | -0.05 | -0.35 | 14.19 | 14.1958 | 14.05 | 271128 |
| 1724452800 | 14.14 | 0.17 | 1.22 | 14.06 | 14.145 | 13.9937 | 335551 |
| 1724366400 | 13.97 | -0.19 | -1.34 | 14.11 | 14.11 | 13.925 | 293962 |
| 1724280000 | 14.16 | 0.1 | 0.71 | 14.13 | 14.17 | 14.0204 | 397797 |
| 1724193600 | 14.06 | -0.04 | -0.28 | 14.1 | 14.19 | 14.025 | 317106 |
| 1724107200 | 14.1 | 0.1 | 0.71 | 14 | 14.125 | 13.9875 | 291182 |
| 1723848000 | 14 | -0.01 | -0.07 | 13.97 | 14.08 | 13.97 | 228755 |
| 1723761600 | 14.01 | 0.13 | 0.94 | 13.94 | 14.03 | 13.94 | 325675 |
| 1723675200 | 13.88 | 0.11 | 0.80 | 13.83 | 13.88 | 13.77 | 255154 |
| 1723588800 | 13.77 | 0.13 | 0.95 | 13.82 | 13.895 | 13.74 | 316212 |
| 1723502400 | 13.64 | -0.03 | -0.22 | 13.67 | 13.8 | 13.64 | 170895 |
| 1723243200 | 13.67 | 0.12 | 0.89 | 13.58 | 13.68 | 13.54 | 179686 |
| 1723156800 | 13.55 | 0.27 | 2.03 | 13.39 | 13.58 | 13.35 | 297908 |
| 1723070400 | 13.28 | -0.16 | -1.19 | 13.56 | 13.6 | 13.215 | 390279 |
| 1722984000 | 13.44 | 0.2 | 1.51 | 13.32 | 13.49 | 13.24 | 782855 |
| 1722897600 | 13.24 | -0.3 | -2.22 | 13.07 | 13.29 | 12.99 | 500243 |
| 1722638400 | 13.54 | -0.19 | -1.38 | 13.5935 | 13.6 | 13.35 | 299681 |
| 1722552000 | 13.73 | -0.23 | -1.65 | 13.99 | 14.0099 | 13.65 | 243303 |
| 1722465600 | 13.96 | 0.29 | 2.12 | 13.84 | 14.03 | 13.74 | 356961 |
| 1722379200 | 13.67 | -0.02 | -0.15 | 13.74 | 13.79 | 13.57 | 305935 |
| 1722292800 | 13.69 | 0.12 | 0.88 | 13.65 | 13.695 | 13.58 | 226941 |
| 1722033600 | 13.57 | 0.07 | 0.52 | 13.56 | 13.6751 | 13.55 | 262657 |
| 1721947200 | 13.5 | -0.22 | -1.60 | 13.66 | 13.745 | 13.5 | 300465 |
| 1721860800 | 13.72 | -0.26 | -1.86 | 13.8475 | 13.8641 | 13.67 | 278124 |
| 1721774400 | 13.98 | -0.15 | -1.03 | 14.07 | 14.115 | 13.955 | 203338 |
| 1721688000 | 14.125 | 0.34 | 2.43 | 13.9 | 14.125 | 13.87 | 232513 |
| 1721428800 | 13.79 | -0.1 | -0.72 | 13.88 | 13.935 | 13.76 | 149190 |
| 1721342400 | 13.89 | -0.27 | -1.91 | 14.16 | 14.2099 | 13.845 | 294043 |
| 1721256000 | 14.16 | -0.21 | -1.46 | 14.2948 | 14.31 | 14.15 | 261464 |
| 1721169600 | 14.37 | 0.02 | 0.14 | 14.38 | 14.44 | 14.31 | 234544 |
| 1721083200 | 14.35 | 0.09 | 0.63 | 14.32 | 14.465 | 14.2701 | 249601 |
| 1720824000 | 14.26 | -0.02 | -0.14 | 14.29 | 14.36 | 14.2433 | 157434 |
| 1720737600 | 14.28 | -0.09 | -0.63 | 14.45 | 14.45 | 14.165 | 184223 |
| 1720651200 | 14.37 | 0.06 | 0.42 | 14.39 | 14.42 | 14.315 | 162970 |
| 1720564800 | 14.31 | -0.04 | -0.28 | 14.41 | 14.445 | 14.2592 | 176362 |
| 1720478400 | 14.35 | 0.02 | 0.14 | 14.33 | 14.41 | 14.275 | 301761 |
| 1720219200 | 14.33 | 0.19 | 1.34 | 14.13 | 14.37 | 14.1208 | 226766 |
| 1720040640 | 14.14 | 0.02 | 0.14 | 14.08 | 14.2 | 14.08 | 145634 |
| 1719960000 | 14.12 | 0.07 | 0.50 | 14 | 14.14 | 13.98 | 195625 |
| 1719873600 | 14.05 | 0 | 0.00 | 14.08 | 14.11 | 13.97 | 170079 |
| 1719614400 | 14.05 | -0.07 | -0.50 | 14.19 | 14.201 | 14.03 | 337709 |
| 1719528000 | 14.12 | 0.11 | 0.79 | 14 | 14.125 | 14 | 290360 |
| 1719441600 | 14.01 | 0.06 | 0.43 | 13.94 | 14.04 | 13.93 | 211045 |
| 1719355200 | 13.95 | 0.07 | 0.50 | 13.94 | 13.96 | 13.85 | 215382 |
| 1719268800 | 13.88 | -0.05 | -0.36 | 13.92 | 14 | 13.87 | 269390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
