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 | 0.185 | 1.17834394904 | 15.7 | 15.8932 | 15.65 | 36257 | 15.77520843 | CS |
| 4 | 0.435 | 2.81553398058 | 15.45 | 15.8932 | 15.24 | 53241 | 15.59902492 | CS |
| 12 | 1.065 | 7.18623481781 | 14.82 | 15.8932 | 14.7 | 68806 | 15.22937471 | CS |
| 26 | -0.005 | -0.0314663310258 | 15.89 | 16.27 | 14.52 | 67129 | 15.27084479 | CS |
| 52 | 0.285 | 1.82692307692 | 15.6 | 16.28 | 13.67 | 77456 | 15.14796661 | CS |
| 156 | -7.445 | -31.9117016717 | 23.33 | 23.8681 | 13.67 | 78642 | 17.15793269 | CS |
| 260 | -5.285 | -24.9645725083 | 21.17 | 24.13 | 13.67 | 76879 | 18.91027445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.885 | 0.11 | 0.67 | 15.81 | 15.8932 | 15.81 | 54296 |
| 1721947200 | 15.78 | 0.02 | 0.16 | 15.75 | 15.85 | 15.72 | 36532 |
| 1721860800 | 15.755 | -0.1 | -0.60 | 15.8 | 15.8 | 15.7 | 26159 |
| 1721774400 | 15.85 | 0.13 | 0.83 | 15.71 | 15.85 | 15.65 | 53084 |
| 1721688000 | 15.72 | 0 | 0.00 | 15.71 | 15.7495 | 15.68 | 21317 |
| 1721428800 | 15.72 | -0.01 | -0.03 | 15.7 | 15.77 | 15.7 | 44192 |
| 1721342400 | 15.725 | 0 | 0.03 | 15.67 | 15.78 | 15.6605 | 42565 |
| 1721256000 | 15.72 | -0.01 | -0.06 | 15.677 | 15.75 | 15.65 | 32145 |
| 1721169600 | 15.73 | -0.03 | -0.19 | 15.76 | 15.76 | 15.6934 | 29368 |
| 1721083200 | 15.76 | -0.02 | -0.13 | 15.66 | 15.79 | 15.59 | 59757 |
| 1720824000 | 15.78 | 0.05 | 0.35 | 15.75 | 15.82 | 15.69 | 28585 |
| 1720737600 | 15.725 | 0.12 | 0.74 | 15.68 | 15.7722 | 15.65 | 83143 |
| 1720651200 | 15.61 | 0.03 | 0.19 | 15.53 | 15.65 | 15.5001 | 60148 |
| 1720564800 | 15.58 | 0.1 | 0.65 | 15.41 | 15.58 | 15.41 | 82770 |
| 1720478400 | 15.48 | -0.09 | -0.58 | 15.51 | 15.51 | 15.45 | 31232 |
| 1720219200 | 15.57 | 0.13 | 0.84 | 15.43 | 15.61 | 15.43 | 90726 |
| 1720040640 | 15.44 | 0.19 | 1.25 | 15.32 | 15.49 | 15.27 | 27093 |
| 1719960000 | 15.25 | -0.15 | -0.94 | 15.4 | 15.41 | 15.24 | 84682 |
| 1719873600 | 15.395 | -0.12 | -0.74 | 15.48 | 15.51 | 15.322 | 115825 |
| 1719614400 | 15.51 | 0.02 | 0.13 | 15.45 | 15.54 | 15.4 | 62253 |
| 1719528000 | 15.49 | 0.13 | 0.81 | 15.34 | 15.51 | 15.34 | 53522 |
| 1719441600 | 15.365 | -0.1 | -0.61 | 15.43 | 15.43 | 15.33 | 30104 |
| 1719355200 | 15.46 | 0.05 | 0.32 | 15.36 | 15.49 | 15.3226 | 46880 |
| 1719268800 | 15.41 | 0.13 | 0.85 | 15.34 | 15.41 | 15.2332 | 67503 |
| 1719009600 | 15.28 | -0.1 | -0.65 | 15.32 | 15.33 | 15.25 | 45111 |
| 1718923200 | 15.38 | 0.01 | 0.07 | 15.28 | 15.4 | 15.27 | 61616 |
| 1718750400 | 15.37 | 0.13 | 0.85 | 15.21 | 15.37 | 15.21 | 52189 |
| 1718664000 | 15.24 | -0.14 | -0.91 | 15.29 | 15.33 | 15.24 | 62590 |
| 1718404800 | 15.38 | -0.14 | -0.90 | 15.39 | 15.5 | 15.27 | 110888 |
| 1718318400 | 15.52 | 0.05 | 0.32 | 15.48 | 15.53 | 15.39 | 67933 |
| 1718232000 | 15.47 | 0.13 | 0.85 | 15.43 | 15.58 | 15.43 | 55192 |
| 1718145600 | 15.34 | 0.09 | 0.59 | 15.31 | 15.37 | 15.28 | 53206 |
| 1718059200 | 15.25 | -0.04 | -0.26 | 15.24 | 15.2768 | 15.22 | 83050 |
| 1717800000 | 15.2902 | -0.09 | -0.58 | 15.21 | 15.34 | 15.175 | 67989 |
| 1717713600 | 15.38 | 0.12 | 0.79 | 15.19 | 15.39 | 15.1876 | 51866 |
| 1717627200 | 15.26 | 0 | 0.00 | 15.27 | 15.33 | 15.21 | 61908 |
| 1717540800 | 15.26 | 0.24 | 1.60 | 15.16 | 15.26 | 15.1 | 351646 |
| 1717454400 | 15.02 | 0.03 | 0.20 | 15.06 | 15.08 | 14.95 | 71203 |
| 1717195200 | 14.99 | 0.19 | 1.28 | 14.87 | 15.002 | 14.83 | 76378 |
| 1717108800 | 14.8 | 0.06 | 0.41 | 14.74 | 14.863 | 14.74 | 57888 |
| 1717022400 | 14.74 | -0.22 | -1.47 | 14.92 | 14.92 | 14.7 | 218997 |
| 1716936000 | 14.96 | -0.03 | -0.20 | 14.94 | 15.035 | 14.94 | 99310 |
| 1716590400 | 14.99 | -0.01 | -0.07 | 14.94 | 15.03 | 14.92 | 39848 |
| 1716504000 | 15 | 0.04 | 0.27 | 14.97 | 15.07 | 14.96 | 142646 |
| 1716417600 | 14.96 | 0.01 | 0.07 | 14.9 | 14.98 | 14.89 | 89894 |
| 1716331200 | 14.95 | 0.04 | 0.27 | 14.97 | 15.0247 | 14.8807 | 61306 |
| 1716244800 | 14.91 | -0.05 | -0.33 | 14.92 | 14.9642 | 14.9 | 54941 |
| 1715985600 | 14.96 | 0 | 0.00 | 14.94 | 15.0299 | 14.93 | 38971 |
| 1715899200 | 14.96 | -0.04 | -0.27 | 15 | 15.0125 | 14.96 | 73748 |
| 1715812800 | 15 | 0.17 | 1.15 | 14.9 | 15.01 | 14.8901 | 84662 |
| 1715726400 | 14.83 | 0.01 | 0.07 | 14.77 | 14.84 | 14.74 | 72838 |
| 1715640000 | 14.82 | -0.02 | -0.13 | 14.84 | 14.89 | 14.81 | 55147 |
| 1715380800 | 14.84 | -0.1 | -0.67 | 14.88 | 14.9192 | 14.78 | 47727 |
| 1715294400 | 14.94 | 0.06 | 0.40 | 14.88 | 14.96 | 14.88 | 48694 |
| 1715208000 | 14.88 | -0.01 | -0.07 | 14.86 | 14.91 | 14.84 | 70924 |
| 1715121600 | 14.89 | 0.02 | 0.13 | 14.94 | 15.009 | 14.85 | 81775 |
| 1715035200 | 14.87 | 0.01 | 0.07 | 14.91 | 14.92 | 14.86 | 32980 |
| 1714776000 | 14.86 | 0.12 | 0.81 | 14.82 | 14.9 | 14.8 | 67273 |
| 1714689600 | 14.74 | 0.09 | 0.61 | 14.66 | 14.75 | 14.64 | 62966 |
| 1714603200 | 14.65 | 0.03 | 0.21 | 14.7 | 14.78 | 14.65 | 112872 |
| 1714516800 | 14.62 | -0.06 | -0.41 | 14.6 | 14.647 | 14.6 | 35963 |
| 1714430400 | 14.68 | 0.06 | 0.41 | 14.65 | 14.722 | 14.65 | 53313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
