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 | 0.05 | 0.332446808511 | 15.04 | 15.17 | 14.7998 | 66591 | 15.05702673 | CS |
| 4 | 0.3 | 2.02839756592 | 14.79 | 15.17 | 14.67 | 64208 | 14.97874658 | CS |
| 12 | -0.27 | -1.7578125 | 15.36 | 16.15 | 14.35 | 76386 | 14.94644542 | CS |
| 26 | -0.26 | -1.69381107492 | 15.35 | 16.37 | 14.35 | 59229 | 15.27020138 | CS |
| 52 | -0.01 | -0.0662251655629 | 15.1 | 16.37 | 14.35 | 54942 | 15.15609458 | CS |
| 156 | -2.81 | -15.6983240223 | 17.9 | 18.24 | 12.3209 | 57971 | 15.15231287 | CS |
| 260 | -5.68 | -27.3471352913 | 20.77 | 21.97 | 12.26 | 60102 | 16.53774322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 15.09 | 0.01 | 0.07 | 15.06 | 15.16 | 15.02 | 25168 |
| 1739490000 | 15.08 | 0.11 | 0.71 | 15.02 | 15.11 | 15.02 | 47231 |
| 1739403600 | 14.974 | -0.15 | -0.97 | 14.83 | 15.06 | 14.7998 | 112117 |
| 1739317200 | 15.12 | -0.01 | -0.07 | 15.08 | 15.15 | 15.08 | 53944 |
| 1739230800 | 15.13 | 0.07 | 0.46 | 15.06 | 15.17 | 15.0598 | 63869 |
| 1738971600 | 15.06 | 0 | 0.00 | 15.04 | 15.09 | 15.01 | 55796 |
| 1738885200 | 15.06 | 0.03 | 0.20 | 14.99 | 15.1 | 14.99 | 50902 |
| 1738798800 | 15.03 | 0.1 | 0.64 | 15.05 | 15.06 | 14.96 | 231408 |
| 1738712400 | 14.934 | 0.03 | 0.23 | 14.94 | 15 | 14.885 | 65386 |
| 1738626000 | 14.9 | -0.04 | -0.27 | 14.98 | 15.02 | 14.88 | 57507 |
| 1738366800 | 14.94 | 0.04 | 0.27 | 15.035 | 15.035 | 14.8803 | 62116 |
| 1738280400 | 14.9 | 0.02 | 0.13 | 14.9 | 14.97 | 14.89 | 41342 |
| 1738194000 | 14.88 | -0.03 | -0.20 | 14.86 | 14.92 | 14.83 | 47787 |
| 1738107600 | 14.91 | 0.01 | 0.07 | 14.91 | 14.91 | 14.79 | 23335 |
| 1738021200 | 14.9 | 0.04 | 0.28 | 14.92 | 14.94 | 14.82 | 29190 |
| 1737762000 | 14.8583 | -0.12 | -0.81 | 14.83 | 14.87 | 14.73 | 34420 |
| 1737675600 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1737589200 | 14.98 | 0.08 | 0.54 | 14.99 | 15.05 | 14.84 | 49549 |
| 1737502800 | 14.9 | 0.07 | 0.47 | 14.94 | 14.95 | 14.86 | 44282 |
| 1737157200 | 14.83 | 0.05 | 0.34 | 14.79 | 14.85 | 14.67 | 90336 |
| 1737070800 | 14.78 | -0.06 | -0.37 | 14.81 | 14.84 | 14.74 | 74573 |
| 1736984400 | 14.835 | -0.01 | -0.03 | 14.82 | 14.8899 | 14.79 | 31660 |
| 1736898000 | 14.84 | 0.06 | 0.41 | 14.91 | 14.91 | 14.8 | 38473 |
| 1736811600 | 14.78 | 0 | 0.00 | 14.88 | 14.88 | 14.69 | 47850 |
| 1736552400 | 14.78 | -0.12 | -0.81 | 14.81 | 14.85 | 14.74 | 81814 |
| 1736379600 | 14.9 | 0.1 | 0.68 | 14.79 | 14.9 | 14.75 | 73006 |
| 1736293200 | 14.8 | -0.01 | -0.03 | 14.8 | 14.82 | 14.77 | 66069 |
| 1736206800 | 14.805 | 0.04 | 0.30 | 14.82 | 14.85 | 14.76 | 59365 |
| 1735947600 | 14.76 | 0.2 | 1.37 | 14.63 | 14.83 | 14.63 | 101298 |
| 1735861200 | 14.56 | 0.15 | 1.01 | 14.53 | 14.7291 | 14.5237 | 74357 |
| 1735688400 | 14.415 | -0.04 | -0.24 | 14.45 | 14.57 | 14.35 | 283027 |
| 1735602000 | 14.45 | -0.03 | -0.21 | 14.48 | 14.61 | 14.43 | 188619 |
| 1735342800 | 14.48 | -0.12 | -0.82 | 14.56 | 14.73 | 14.47 | 132764 |
| 1735256400 | 14.6 | -0.01 | -0.07 | 14.64 | 14.69 | 14.5401 | 184268 |
| 1735077840 | 14.61 | 0.04 | 0.27 | 14.55 | 14.64 | 14.55 | 57110 |
| 1734997200 | 14.57 | -0.02 | -0.14 | 14.55 | 14.61 | 14.44 | 117256 |
| 1734738000 | 14.59 | -0.01 | -0.07 | 14.53 | 14.69 | 14.43 | 153406 |
| 1734651600 | 14.6 | -0.2 | -1.35 | 14.66 | 14.75 | 14.46 | 180728 |
| 1734565200 | 14.8 | -0.21 | -1.40 | 15 | 15.07 | 14.8 | 74866 |
| 1734478800 | 15.01 | -0.27 | -1.73 | 15.25 | 15.29 | 15.01 | 139270 |
| 1734392400 | 15.275 | -0.13 | -0.81 | 15.37 | 15.39 | 15.25 | 128286 |
| 1734133200 | 15.4 | -0.23 | -1.47 | 15.56 | 15.57 | 15.4 | 49422 |
| 1734046800 | 15.63 | -0.04 | -0.25 | 15.7 | 15.74 | 15.56 | 38639 |
| 1733960400 | 15.669 | -0.03 | -0.20 | 15.73 | 15.7487 | 15.53 | 124829 |
| 1733874000 | 15.7 | -0.07 | -0.44 | 15.76 | 15.798 | 15.67 | 54557 |
| 1733787600 | 15.77 | -0.17 | -1.07 | 15.8 | 15.94 | 15.71 | 47209 |
| 1733528400 | 15.94 | -0.02 | -0.13 | 16.02 | 16.29 | 15.92 | 49714 |
| 1733442000 | 15.96 | 0.04 | 0.25 | 16.04 | 16.05 | 15.8 | 59211 |
| 1733355600 | 15.92 | 0.05 | 0.32 | 15.86 | 15.94 | 15.8061 | 40972 |
| 1733269200 | 15.87 | 0.05 | 0.32 | 15.83 | 15.88 | 15.8 | 44524 |
| 1733182800 | 15.82 | 0.04 | 0.25 | 15.79 | 15.87 | 15.75 | 34966 |
| 1732917840 | 15.78 | 0.15 | 0.96 | 15.76 | 15.92 | 15.6335 | 33519 |
| 1732750800 | 15.63 | 0.13 | 0.84 | 15.56 | 15.68 | 15.51 | 30843 |
| 1732664400 | 15.5 | -0.1 | -0.64 | 15.6 | 15.6 | 15.48 | 37613 |
| 1732578000 | 15.6 | 0.11 | 0.71 | 15.66 | 15.7 | 15.5 | 63419 |
| 1732318800 | 15.49 | 0.24 | 1.57 | 15.27 | 15.53 | 15.265 | 88293 |
| 1732232400 | 15.25 | -0.09 | -0.59 | 15.29 | 15.3754 | 15.25 | 60091 |
| 1732146000 | 15.34 | -0.02 | -0.13 | 15.4 | 15.41 | 15.27 | 61875 |
| 1732059600 | 15.36 | -0.06 | -0.39 | 15.38 | 15.42 | 15.35 | 34110 |
| 1731973200 | 15.42 | -0.1 | -0.64 | 15.5 | 15.5125 | 15.33 | 40635 |
| 1731714000 | 15.52 | -0.23 | -1.46 | 15.63 | 15.8483 | 15.52 | 52652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
