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 | -0.07 | -0.475543478261 | 14.72 | 14.92 | 14.26 | 155272 | 14.61875954 | CS |
| 4 | 0.61 | 4.34472934473 | 14.04 | 14.92 | 13.82 | 140964 | 14.36849273 | CS |
| 12 | -1.06 | -6.74729471674 | 15.71 | 16.3 | 13.81 | 143240 | 14.68631384 | CS |
| 26 | 0.14 | 0.964851826327 | 14.51 | 16.3 | 12.54 | 139027 | 14.41228155 | CS |
| 52 | 4.3 | 41.5458937198 | 10.35 | 16.3 | 9.93 | 122448 | 13.65860452 | CS |
| 156 | 4.77 | 48.2793522267 | 9.88 | 16.3 | 8.1 | 92560 | 11.840302 | CS |
| 260 | 5.91 | 67.6201372998 | 8.74 | 16.3 | 6.26 | 104935 | 11.61796138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737067200 | 14.87 | 0.12 | 0.81 | 14.86 | 14.92 | 14.8 | 117661 |
| 1736980800 | 14.75 | 0.35 | 2.43 | 14.56 | 14.77 | 14.47 | 191683 |
| 1736894400 | 14.4 | 0.11 | 0.77 | 14.3 | 14.43 | 14.3 | 70228 |
| 1736808000 | 14.29 | -0.38 | -2.59 | 14.31 | 14.37 | 14.26 | 157069 |
| 1736548800 | 14.67 | 0.08 | 0.55 | 14.72 | 14.77 | 14.62 | 239717 |
| 1736462400 | 14.59 | 0.11 | 0.76 | 14.52 | 14.65 | 14.52 | 106832 |
| 1736376000 | 14.48 | 0.06 | 0.42 | 14.55 | 14.59 | 14.35 | 182259 |
| 1736289600 | 14.42 | 0.11 | 0.77 | 14.52 | 14.54 | 14.39 | 205765 |
| 1736203200 | 14.31 | 0.02 | 0.14 | 14.28 | 14.47 | 14.25 | 171172 |
| 1735944000 | 14.29 | 0.07 | 0.49 | 14.34 | 14.39 | 14.26 | 140227 |
| 1735857600 | 14.22 | 0.35 | 2.52 | 14.18 | 14.25 | 14.13 | 167468 |
| 1735684800 | 13.87 | -0.02 | -0.14 | 13.82 | 13.9 | 13.82 | 99057 |
| 1735598400 | 13.89 | -0.23 | -1.63 | 14.04 | 14.04 | 13.83 | 160193 |
| 1735339200 | 14.12 | -0.13 | -0.91 | 14.14 | 14.19 | 14.11 | 158369 |
| 1735069200 | 14.25 | 0 | 0.00 | 14.21 | 14.25 | 14.19 | 15935 |
| 1734993600 | 14.25 | 0.07 | 0.49 | 14.23 | 14.27 | 14.18 | 62564 |
| 1734734400 | 14.18 | 0.18 | 1.29 | 14.04 | 14.24 | 14.04 | 150191 |
| 1734648000 | 14 | -0.22 | -1.55 | 14.02 | 14.04 | 13.81 | 193394 |
| 1734561600 | 14.22 | -0.37 | -2.54 | 14.51 | 14.52 | 14.18 | 157794 |
| 1734475200 | 14.59 | 0 | 0.00 | 14.53 | 14.62 | 14.45 | 61979 |
| 1734388800 | 14.59 | 0.04 | 0.27 | 14.6 | 14.63 | 14.55 | 128378 |
| 1734129600 | 14.55 | -0.25 | -1.69 | 14.58 | 14.6 | 14.5 | 116546 |
| 1734043200 | 14.8 | -0.37 | -2.44 | 14.92 | 14.95 | 14.73 | 119298 |
| 1733956800 | 15.17 | 0.04 | 0.26 | 15.13 | 15.27 | 15.1 | 193589 |
| 1733870400 | 15.13 | 0.05 | 0.33 | 15.14 | 15.23 | 15.11 | 217052 |
| 1733784000 | 15.08 | 0.36 | 2.45 | 15.16 | 15.27 | 15.06 | 157044 |
| 1733524800 | 14.72 | -0.06 | -0.41 | 14.71 | 14.84 | 14.63 | 178282 |
| 1733438400 | 14.78 | -0.01 | -0.07 | 14.75 | 14.78 | 14.62 | 195326 |
| 1733352000 | 14.79 | 0.14 | 0.96 | 14.7 | 14.87 | 14.66 | 99045 |
| 1733265600 | 14.65 | 0.24 | 1.67 | 14.6 | 14.67 | 14.52 | 119612 |
| 1733179200 | 14.41 | -0.11 | -0.76 | 14.43 | 14.48 | 14.37 | 130658 |
| 1732920000 | 14.52 | 0.13 | 0.90 | 14.45 | 14.52 | 14.42 | 115022 |
| 1732833600 | 14.39 | 0.2 | 1.41 | 14.24 | 14.4 | 14.24 | 39272 |
| 1732747200 | 14.19 | -0.24 | -1.66 | 14.41 | 14.45 | 14.15 | 245110 |
| 1732660800 | 14.43 | 0.15 | 1.05 | 14.49 | 14.49 | 14.37 | 66677 |
| 1732574400 | 14.28 | -0.43 | -2.92 | 14.43 | 14.43 | 14.18 | 190898 |
| 1732315200 | 14.71 | 0.23 | 1.59 | 14.58 | 14.76 | 14.53 | 173527 |
| 1732228800 | 14.48 | -0.03 | -0.21 | 14.6 | 14.6 | 14.4 | 87070 |
| 1732142400 | 14.51 | -0.2 | -1.36 | 14.69 | 14.69 | 14.48 | 134745 |
| 1732056000 | 14.71 | 0.03 | 0.20 | 14.73 | 14.73 | 14.6 | 76481 |
| 1731969600 | 14.68 | 0.39 | 2.73 | 14.58 | 14.77 | 14.58 | 108354 |
| 1731710400 | 14.29 | -0.11 | -0.76 | 14.5 | 14.55 | 14.27 | 159990 |
| 1731624000 | 14.4 | 0.13 | 0.91 | 14.3 | 14.46 | 14.26 | 157542 |
| 1731537600 | 14.27 | -0.2 | -1.38 | 14.6 | 14.64 | 14.26 | 119730 |
| 1731451200 | 14.47 | 0.07 | 0.49 | 14.41 | 14.47 | 14.32 | 134382 |
| 1731364800 | 14.4 | -0.35 | -2.37 | 14.43 | 14.46 | 14.3 | 159632 |
| 1731105600 | 14.75 | -0.25 | -1.67 | 14.97 | 14.97 | 14.71 | 112973 |
| 1731019200 | 15 | 0.25 | 1.69 | 14.95 | 15.09 | 14.88 | 177723 |
| 1730932800 | 14.75 | -0.61 | -3.97 | 14.68 | 14.85 | 14.58 | 283819 |
| 1730846400 | 15.36 | 0.04 | 0.26 | 15.39 | 15.45 | 15.31 | 98694 |
| 1730760000 | 15.32 | 0 | 0.00 | 15.41 | 15.41 | 15.18 | 99298 |
| 1730497200 | 15.32 | -0.12 | -0.78 | 15.53 | 15.61 | 15.31 | 103440 |
| 1730410800 | 15.44 | -0.51 | -3.20 | 15.68 | 15.68 | 15.31 | 259355 |
| 1730324400 | 15.95 | -0.35 | -2.15 | 15.96 | 16.03 | 15.8 | 177363 |
| 1730238000 | 16.3 | 0.41 | 2.58 | 16.05 | 16.3 | 16.05 | 170327 |
| 1730151600 | 15.89 | 0.11 | 0.70 | 15.84 | 15.97 | 15.8 | 152286 |
| 1729892400 | 15.78 | -0.01 | -0.06 | 15.71 | 15.96 | 15.63 | 96594 |
| 1729806000 | 15.79 | 0.05 | 0.32 | 15.99 | 16 | 15.56 | 144236 |
| 1729719600 | 15.74 | -0.52 | -3.20 | 15.98 | 15.98 | 15.65 | 235797 |
| 1729633200 | 16.26 | 0.5 | 3.17 | 16 | 16.27 | 15.95 | 513527 |
| 1729546800 | 15.76 | 0.21 | 1.35 | 15.87 | 15.95 | 15.58 | 300800 |
| 1729287600 | 15.55 | 0.74 | 5.00 | 15.03 | 15.63 | 15.03 | 576832 |
| 1729201200 | 14.81 | 0.07 | 0.47 | 14.77 | 14.91 | 14.64 | 113075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
