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 | -0.25 | -1.88679245283 | 13.25 | 13.4 | 12.75 | 145720 | 13.06218837 | DE |
| 4 | -3 | -18.75 | 16 | 16.5 | 12.75 | 211340 | 14.23526883 | DE |
| 12 | -3.5 | -21.2121212121 | 16.5 | 17.875 | 12.75 | 169804 | 15.09123301 | DE |
| 26 | 0.5 | 4 | 12.5 | 20.5 | 12 | 238376 | 16.90349117 | DE |
| 52 | 0.5 | 4 | 12.5 | 25 | 10 | 3094356 | 16.83399087 | DE |
| 156 | -21 | -61.7647058824 | 34 | 37.5 | 10 | 4759585 | 21.95174597 | DE |
| 260 | 3.5 | 36.8421052632 | 9.5 | 69 | 3.5 | 5410304 | 26.77363011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 123517 |
| 1730482200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 158003 |
| 1730395800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 115646 |
| 1730309400 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 12.75 | 321813 |
| 1730223000 | 13.25 | -0.15 | -1.12 | 13.25 | 13.25 | 13.25 | 52965 |
| 1730136600 | 13.4 | 0.15 | 1.13 | 13.25 | 13.4 | 13.25 | 80173 |
| 1729873800 | 13.25 | -0.85 | -6.03 | 14.25 | 14.295 | 13.25 | 630901 |
| 1729787400 | 14.1 | 0 | 0.00 | 14.25 | 14.25 | 14 | 378183 |
| 1729701000 | 14.1 | -0.4 | -2.76 | 14.5 | 14.5 | 13.5 | 404090 |
| 1729614600 | 14.5 | 0.61 | 4.39 | 14.5 | 14.5 | 14.5 | 92724 |
| 1729528200 | 13.89 | -0.61 | -4.21 | 14.5 | 14.5 | 13.89 | 219057 |
| 1729269000 | 14.5 | 0.5 | 3.57 | 14.5 | 14.5 | 14.25 | 92890 |
| 1729182600 | 14 | -0.6 | -4.11 | 14.75 | 14.75 | 14 | 73874 |
| 1729096200 | 14.6 | 0.35 | 2.46 | 14.25 | 14.75 | 14.25 | 360806 |
| 1729009800 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 64764 |
| 1728923400 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 99358 |
| 1728664200 | 15 | -0.13 | -0.83 | 15.125 | 15.125 | 14.75 | 123727 |
| 1728577800 | 15.125 | 0 | 0.00 | 15.125 | 15.125 | 15.125 | 18171 |
| 1728491400 | 15.125 | -0.13 | -0.82 | 15.25 | 15.25 | 15 | 209115 |
| 1728405000 | 15.25 | -1.25 | -7.58 | 16.5 | 16.5 | 15.25 | 387329 |
| 1728318600 | 16.5 | 1 | 6.45 | 16 | 16.5 | 16 | 343209 |
| 1728059400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 1452 |
| 1727973000 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 161091 |
| 1727886600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 15674 |
| 1727800200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 107613 |
| 1727713800 | 15.25 | 0.75 | 5.17 | 15 | 15.5 | 15 | 194545 |
| 1727454600 | 14.5 | 0 | 0.00 | 14.5 | 15 | 14.5 | 197225 |
| 1727368200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 186040 |
| 1727281800 | 14.5 | -0.5 | -3.33 | 14.25 | 14.5 | 14.25 | 221119 |
| 1727195400 | 15 | 0.75 | 5.26 | 14.25 | 15 | 13.5 | 187586 |
| 1727109000 | 14.25 | 0.25 | 1.79 | 14 | 14.25 | 13.75 | 138461 |
| 1726849800 | 14 | -0.25 | -1.75 | 14.25 | 14.5 | 14 | 175152 |
| 1726763400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 322271 |
| 1726677000 | 14.25 | -1.05 | -6.86 | 14.5 | 14.5 | 14.25 | 69633 |
| 1726590600 | 15.3 | 0.05 | 0.33 | 15.25 | 15.3 | 14.25 | 402107 |
| 1726504200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 73412 |
| 1726245000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 60076 |
| 1726158600 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 131260 |
| 1726072200 | 15.75 | -0.75 | -4.55 | 16.75 | 16.75 | 15.75 | 89991 |
| 1725985800 | 16.5 | 0.25 | 1.54 | 16.5 | 16.5 | 16.5 | 168051 |
| 1725899400 | 16.25 | 0.5 | 3.17 | 15.75 | 16.5 | 15.75 | 291447 |
| 1725640200 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 80371 |
| 1725553800 | 16 | -0.5 | -3.03 | 16.5 | 16.5 | 16 | 148981 |
| 1725467400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 39101 |
| 1725381000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 170996 |
| 1725294600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 87826 |
| 1725035400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.25 | 99507 |
| 1724949000 | 16.5 | 0.25 | 1.54 | 16.25 | 16.5 | 15.75 | 285046 |
| 1724862600 | 16.25 | -0.63 | -3.70 | 16.875 | 16.875 | 16.25 | 79818 |
| 1724776200 | 16.875 | -0.38 | -2.17 | 17.25 | 17.25 | 16.625 | 175251 |
| 1724430600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 49211 |
| 1724344200 | 17.25 | 0 | 0.00 | 17.375 | 17.875 | 17.25 | 315552 |
| 1724257800 | 17.25 | 0.38 | 2.22 | 16.875 | 17.25 | 16.875 | 179260 |
| 1724171400 | 16.875 | 0 | 0.00 | 16.875 | 16.875 | 16.875 | 6969 |
| 1724085000 | 16.875 | 0.38 | 2.27 | 16.5 | 16.875 | 15.75 | 365280 |
| 1723825800 | 16.5 | 0.5 | 3.13 | 16.5 | 16.5 | 16.25 | 54034 |
| 1723739400 | 16 | 0.25 | 1.59 | 15.75 | 16.75 | 15.75 | 220040 |
| 1723653000 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 101242 |
| 1723566600 | 16 | -0.5 | -3.03 | 16.5 | 16.5 | 15.725 | 91752 |
| 1723480200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 30963 |
| 1723221000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 5558 |
| 1723134600 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 16 | 47865 |
| 1723048200 | 16 | -0.51 | -3.09 | 16.25 | 16.5 | 15.75 | 184398 |
| 1722961800 | 16.51 | 1.01 | 6.52 | 15.5 | 16.51 | 15.35 | 295390 |
| 1722875400 | 15.5 | -1.75 | -10.14 | 17.25 | 17.25 | 15.5 | 761815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
