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 | -0.0713 | -0.500350877193 | 14.25 | 14.49 | 14.11 | 979655 | 14.26766089 | CS |
| 4 | 0.0287 | 0.202826855124 | 14.15 | 14.49 | 13.665 | 747180 | 14.08269475 | CS |
| 12 | 0.3887 | 2.81870920957 | 13.79 | 14.98 | 12.81 | 828961 | 13.95209082 | CS |
| 26 | -0.3513 | -2.41775636614 | 14.53 | 15.22 | 12.81 | 794363 | 13.94955513 | CS |
| 52 | 1.7987 | 14.5290791599 | 12.38 | 15.89 | 10.5202 | 718559 | 13.8430379 | CS |
| 156 | -5.8913 | -29.3537618336 | 20.07 | 20.72 | 10.5202 | 885490 | 14.51015553 | CS |
| 260 | -7.9613 | -35.9588979223 | 22.14 | 25 | 3.5 | 997541 | 15.56968743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 14.26 | -0.12 | -0.83 | 14.27 | 14.37 | 14.24 | 1642105 |
| 1726785600 | 14.38 | 0.13 | 0.91 | 14.43 | 14.48 | 14.29 | 864950 |
| 1726699200 | 14.25 | 0.01 | 0.07 | 14.29 | 14.428 | 14.16 | 652826 |
| 1726612800 | 14.24 | 0.04 | 0.28 | 14.26 | 14.35 | 14.205 | 1111768 |
| 1726526400 | 14.2 | 0.01 | 0.07 | 14.25 | 14.25 | 14.11 | 637266 |
| 1726267200 | 14.19 | 0.27 | 1.94 | 14.04 | 14.205 | 13.98 | 510024 |
| 1726180800 | 13.92 | 0.12 | 0.87 | 13.87 | 13.935 | 13.81 | 310825 |
| 1726094400 | 13.8 | -0.04 | -0.29 | 13.82 | 13.85 | 13.68 | 448352 |
| 1726008000 | 13.84 | 0.07 | 0.51 | 13.8 | 13.855 | 13.725 | 422204 |
| 1725921600 | 13.77 | -0.02 | -0.15 | 13.79 | 13.84 | 13.665 | 568475 |
| 1725662400 | 13.79 | -0.12 | -0.86 | 13.87 | 13.89 | 13.725 | 670401 |
| 1725576000 | 13.91 | 0.05 | 0.36 | 13.93 | 13.97 | 13.82 | 541714 |
| 1725489600 | 13.86 | -0.09 | -0.65 | 13.95 | 13.95 | 13.78 | 680190 |
| 1725403200 | 13.95 | -0.26 | -1.83 | 14.1 | 14.16 | 13.91 | 965385 |
| 1725057600 | 14.21 | 0.07 | 0.50 | 14.15 | 14.22 | 14.02 | 689546 |
| 1724971200 | 14.14 | 0.12 | 0.86 | 14.09 | 14.195 | 14 | 1664466 |
| 1724884800 | 14.02 | 0.02 | 0.14 | 13.94 | 14.11 | 13.935 | 464073 |
| 1724798400 | 14 | -0.04 | -0.28 | 14 | 14.0398 | 13.945 | 578257 |
| 1724712000 | 14.04 | 0.02 | 0.14 | 14.15 | 14.195 | 14.015 | 707030 |
| 1724452800 | 14.02 | 0.31 | 2.26 | 13.78 | 14.045 | 13.71 | 660995 |
| 1724366400 | 13.71 | -0.06 | -0.44 | 13.83 | 13.83 | 13.685 | 884103 |
| 1724280000 | 13.77 | 0.08 | 0.58 | 13.77 | 13.8 | 13.69 | 357096 |
| 1724193600 | 13.69 | -0.12 | -0.87 | 13.74 | 13.79 | 13.66 | 570749 |
| 1724107200 | 13.81 | 0.09 | 0.66 | 13.75 | 13.84 | 13.73 | 483960 |
| 1723848000 | 13.72 | 0.05 | 0.37 | 13.7 | 13.78 | 13.69 | 516330 |
| 1723761600 | 13.67 | 0.18 | 1.33 | 13.67 | 13.75 | 13.485 | 538729 |
| 1723675200 | 13.49 | 0.05 | 0.37 | 13.44 | 13.52 | 13.37 | 471967 |
| 1723588800 | 13.44 | 0.15 | 1.13 | 13.31 | 13.48 | 13.31 | 544010 |
| 1723502400 | 13.29 | -0.16 | -1.19 | 13.48 | 13.48 | 13.245 | 575687 |
| 1723243200 | 13.45 | 0.04 | 0.30 | 13.45 | 13.45 | 13.27 | 655919 |
| 1723156800 | 13.41 | 0.08 | 0.60 | 13.42 | 13.46 | 13.24 | 617048 |
| 1723070400 | 13.33 | 0.05 | 0.38 | 13.5 | 13.5208 | 13.23 | 817738 |
| 1722984000 | 13.28 | 0.12 | 0.91 | 13.23 | 13.4007 | 13.105 | 787429 |
| 1722897600 | 13.16 | -0.44 | -3.24 | 12.95 | 13.39 | 12.81 | 1287043 |
| 1722638400 | 13.6 | 0.02 | 0.15 | 13.38 | 13.69 | 13.365 | 785293 |
| 1722552000 | 13.58 | -0.19 | -1.38 | 13.85 | 13.89 | 13.39 | 895387 |
| 1722465600 | 13.77 | 0.04 | 0.29 | 13.89 | 13.95 | 13.73 | 756302 |
| 1722379200 | 13.73 | 0.09 | 0.66 | 13.7 | 13.77 | 13.615 | 505523 |
| 1722292800 | 13.64 | -0.12 | -0.87 | 13.8 | 13.865 | 13.59 | 654704 |
| 1722033600 | 13.76 | 0.21 | 1.55 | 13.75 | 13.81 | 13.605 | 974946 |
| 1721947200 | 13.55 | 0.23 | 1.73 | 13.38 | 13.805 | 13.28 | 1043792 |
| 1721860800 | 13.32 | -1.15 | -7.95 | 13.4 | 13.73 | 13.29 | 2686668 |
| 1721774400 | 14.47 | -0.01 | -0.03 | 14.43 | 14.525 | 14.335 | 1407844 |
| 1721688000 | 14.475 | -0.03 | -0.17 | 14.54 | 14.605 | 14.45 | 477580 |
| 1721428800 | 14.5 | -0.06 | -0.41 | 14.58 | 14.65 | 14.44 | 468997 |
| 1721342400 | 14.56 | -0.33 | -2.22 | 14.8 | 14.9701 | 14.53 | 713511 |
| 1721256000 | 14.89 | 0.17 | 1.15 | 14.735 | 14.98 | 14.735 | 1016638 |
| 1721169600 | 14.72 | 0.25 | 1.73 | 14.5 | 14.74 | 14.49 | 1379052 |
| 1721083200 | 14.47 | 0.13 | 0.91 | 14.34 | 14.53 | 14.23 | 1003565 |
| 1720824000 | 14.34 | -0.28 | -1.92 | 14.32 | 14.4799 | 14.3 | 1352896 |
| 1720737600 | 14.62 | 0.26 | 1.81 | 14.61 | 14.7 | 14.305 | 2035259 |
| 1720651200 | 14.36 | 0.54 | 3.91 | 14.22 | 14.365 | 14.1 | 1269998 |
| 1720564800 | 13.82 | -0.01 | -0.07 | 13.84 | 13.895 | 13.73 | 728163 |
| 1720478400 | 13.83 | 0.06 | 0.44 | 13.84 | 13.89 | 13.775 | 1101906 |
| 1720219200 | 13.77 | 0.02 | 0.15 | 13.76 | 13.8 | 13.7 | 561511 |
| 1720040640 | 13.75 | 0.02 | 0.15 | 13.81 | 13.81 | 13.655 | 313715 |
| 1719960000 | 13.73 | 0.13 | 0.96 | 13.67 | 13.75 | 13.52 | 603903 |
| 1719873600 | 13.6 | -0.15 | -1.09 | 13.79 | 13.79 | 13.48 | 731432 |
| 1719614400 | 13.75 | 0.06 | 0.44 | 13.82 | 13.86 | 13.64 | 1764134 |
| 1719528000 | 13.69 | -0.02 | -0.15 | 13.77 | 13.78 | 13.59 | 427892 |
| 1719441600 | 13.71 | 0.03 | 0.22 | 13.65 | 13.75 | 13.62 | 431156 |
| 1719355200 | 13.68 | -0.11 | -0.80 | 13.79 | 13.82 | 13.67 | 413057 |
| 1719268800 | 13.79 | 0.11 | 0.80 | 13.73 | 13.815 | 13.66 | 530829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
