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 | 0.350140056022 | 14.28 | 14.8 | 14.13 | 210935 | 14.33172783 | CS |
| 4 | -0.6511 | -4.3461428066 | 14.9811 | 15.08 | 14.055 | 176653 | 14.5405975 | CS |
| 12 | -0.4999 | -3.37089258862 | 14.8299 | 15.186 | 13.782 | 175677 | 14.53313538 | CS |
| 26 | -0.25 | -1.7146776406 | 14.58 | 15.24 | 13.67 | 214469 | 14.47976382 | CS |
| 52 | 1.11 | 8.39636913767 | 13.22 | 15.24 | 11.845 | 230276 | 13.82983 | CS |
| 156 | -5 | -25.8665287118 | 19.33 | 20 | 11.845 | 249685 | 15.09897539 | CS |
| 260 | 0.73 | 5.36764705882 | 13.6 | 20 | 7.5 | 262433 | 14.60031175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 14.33 | -0.12 | -0.83 | 14.49 | 14.58 | 14.29 | 182375 |
| 1719268800 | 14.45 | 0.13 | 0.91 | 14.44 | 14.53 | 14.37 | 216045 |
| 1719009600 | 14.32 | 0.13 | 0.92 | 14.19 | 14.35 | 14.15 | 139878 |
| 1718923200 | 14.19 | -0.2 | -1.39 | 14.34 | 14.45 | 14.13 | 261689 |
| 1718750400 | 14.39 | 0.1 | 0.70 | 14.28 | 14.8 | 14.25 | 226128 |
| 1718664000 | 14.29 | 0.16 | 1.13 | 14.19 | 14.295 | 14.1701 | 182960 |
| 1718404800 | 14.13 | -0.26 | -1.81 | 14.3 | 14.36 | 14.055 | 163227 |
| 1718318400 | 14.39 | -0.39 | -2.64 | 14.53 | 14.64 | 14.32 | 178536 |
| 1718232000 | 14.78 | 0.23 | 1.58 | 14.81 | 14.89 | 14.7 | 160608 |
| 1718145600 | 14.55 | -0.02 | -0.14 | 14.58 | 14.58 | 14.44 | 127801 |
| 1718059200 | 14.57 | -0.03 | -0.21 | 14.51 | 14.6099 | 14.51 | 104491 |
| 1717800000 | 14.6 | -0.1 | -0.68 | 14.63 | 14.72 | 14.58 | 140383 |
| 1717713600 | 14.7 | -0.04 | -0.27 | 14.7 | 14.79 | 14.64 | 162325 |
| 1717627200 | 14.74 | 0.13 | 0.89 | 14.67 | 14.7938 | 14.6101 | 199092 |
| 1717540800 | 14.61 | -0.27 | -1.81 | 14.84 | 14.84 | 14.57 | 169449 |
| 1717454400 | 14.88 | -0.04 | -0.27 | 15.07 | 15.08 | 14.71 | 120952 |
| 1717195200 | 14.92 | 0.15 | 1.02 | 14.83 | 14.92 | 14.75 | 135471 |
| 1717108800 | 14.77 | 0.21 | 1.44 | 14.61 | 14.79 | 14.61 | 184873 |
| 1717022400 | 14.56 | -0.32 | -2.15 | 14.66 | 14.69 | 14.54 | 371936 |
| 1716936000 | 14.88 | -0.05 | -0.33 | 14.9811 | 15.0497 | 14.81 | 146623 |
| 1716590400 | 14.93 | 0.11 | 0.74 | 14.81 | 15 | 14.81 | 135049 |
| 1716504000 | 14.82 | -0.23 | -1.53 | 15.16 | 15.1799 | 14.78 | 115888 |
| 1716417600 | 15.05 | -0.12 | -0.79 | 15.16 | 15.186 | 15.0001 | 136228 |
| 1716331200 | 15.17 | 0.15 | 1.00 | 15.05 | 15.17 | 15 | 136516 |
| 1716244800 | 15.02 | 0 | 0.00 | 15.02 | 15.09 | 15 | 165655 |
| 1715985600 | 15.02 | 0.01 | 0.07 | 15.05 | 15.06 | 14.98 | 94326 |
| 1715899200 | 15.01 | -0.07 | -0.46 | 15.09 | 15.1 | 14.98 | 127604 |
| 1715812800 | 15.08 | 0.1 | 0.67 | 15.1 | 15.1 | 14.99 | 195569 |
| 1715726400 | 14.98 | 0.17 | 1.15 | 14.9 | 14.98 | 14.84 | 156467 |
| 1715640000 | 14.81 | -0.04 | -0.27 | 14.95 | 14.98 | 14.79 | 278013 |
| 1715380800 | 14.85 | -0.04 | -0.27 | 14.87 | 14.94 | 14.8 | 120590 |
| 1715294400 | 14.89 | 0.15 | 1.02 | 14.79 | 14.89 | 14.7601 | 114579 |
| 1715208000 | 14.74 | -0.06 | -0.41 | 14.64 | 14.77 | 14.64 | 128918 |
| 1715121600 | 14.8 | 0.06 | 0.41 | 14.81 | 14.85 | 14.7501 | 135614 |
| 1715035200 | 14.74 | 0.23 | 1.59 | 14.65 | 14.74 | 14.6304 | 118926 |
| 1714776000 | 14.51 | 0.08 | 0.55 | 14.63 | 14.665 | 14.5 | 151573 |
| 1714689600 | 14.43 | 0.3 | 2.12 | 14.31 | 14.43 | 14.1812 | 179357 |
| 1714603200 | 14.13 | 0.02 | 0.14 | 14.1 | 14.288 | 14.0036 | 292084 |
| 1714516800 | 14.11 | -0.2 | -1.40 | 14.25 | 14.31 | 14.1 | 158402 |
| 1714430400 | 14.31 | 0.02 | 0.14 | 14.33 | 14.3899 | 14.28 | 133872 |
| 1714171200 | 14.29 | 0.14 | 0.99 | 14.25 | 14.32 | 14.15 | 125659 |
| 1714084800 | 14.15 | -0.06 | -0.42 | 14.1 | 14.1948 | 14.01 | 198488 |
| 1713998400 | 14.21 | -0.01 | -0.07 | 14.28 | 14.32 | 14.1481 | 174512 |
| 1713912000 | 14.22 | 0.17 | 1.21 | 14.07 | 14.29 | 14.07 | 172458 |
| 1713825600 | 14.05 | 0.2 | 1.44 | 13.91 | 14.06 | 13.91 | 221446 |
| 1713566400 | 13.85 | -0.09 | -0.65 | 13.92 | 14.0705 | 13.782 | 185698 |
| 1713480000 | 13.94 | 0.03 | 0.22 | 13.93 | 14.05 | 13.8902 | 173515 |
| 1713393600 | 13.91 | -0.06 | -0.43 | 14.05 | 14.13 | 13.88 | 226722 |
| 1713307200 | 13.97 | -0.12 | -0.85 | 13.99 | 14.06 | 13.92 | 283790 |
| 1713220800 | 14.09 | -0.19 | -1.33 | 14.37 | 14.49 | 14.0614 | 169009 |
| 1712961600 | 14.28 | -0.26 | -1.79 | 14.48 | 14.49 | 14.27 | 201772 |
| 1712875200 | 14.54 | 0.03 | 0.21 | 14.6 | 14.63 | 14.41 | 250012 |
| 1712788800 | 14.51 | -0.35 | -2.36 | 14.58 | 14.69 | 14.33 | 206497 |
| 1712702400 | 14.86 | -0.02 | -0.13 | 14.97 | 15 | 14.77 | 277072 |
| 1712616000 | 14.88 | 0.06 | 0.40 | 14.85 | 14.9981 | 14.85 | 186298 |
| 1712356800 | 14.82 | 0.19 | 1.30 | 14.64 | 14.86 | 14.615 | 180738 |
| 1712270400 | 14.63 | -0.19 | -1.28 | 14.92 | 14.945 | 14.57 | 314937 |
| 1712184000 | 14.82 | 0.09 | 0.61 | 14.69 | 14.89 | 14.69 | 139036 |
| 1712097600 | 14.73 | -0.33 | -2.19 | 14.9 | 14.95 | 14.68 | 203458 |
| 1712011200 | 15.06 | -0.11 | -0.73 | 15.24 | 15.24 | 14.98 | 271901 |
| 1711665600 | 15.17 | 0.08 | 0.53 | 15.11 | 15.21 | 15.11 | 261282 |
| 1711579200 | 15.09 | 0.32 | 2.17 | 14.92 | 15.09 | 14.85 | 471700 |
| 1711492800 | 14.77 | 0.08 | 0.54 | 14.71 | 14.821 | 14.7 | 336713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
