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 | 0 | 15 | 15.4 | 14.75 | 94146 | 15.24749134 | DE |
| 4 | 0.75 | 5.26315789474 | 14.25 | 15.4 | 13.75 | 138938 | 14.68399833 | DE |
| 12 | 1 | 7.14285714286 | 14 | 18.25 | 13.75 | 414461 | 14.9547339 | DE |
| 26 | -0.5 | -3.22580645161 | 15.5 | 18.25 | 12.875 | 915609 | 14.2757275 | DE |
| 52 | -2 | -11.7647058824 | 17 | 19.5 | 12.875 | 607301 | 14.76879171 | DE |
| 156 | -15.5 | -50.8196721311 | 30.5 | 39.5 | 11.1 | 433285 | 18.67563785 | DE |
| 260 | -40 | -72.7272727273 | 55 | 55 | 1.6 | 450923 | 19.39615973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 197794 |
| 1721838600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 110504 |
| 1721752200 | 15 | 0 | 0.00 | 15 | 15.25 | 15 | 42991 |
| 1721665800 | 15 | -0.4 | -2.60 | 15 | 15 | 15 | 24963 |
| 1721406600 | 15.4 | 0.4 | 2.67 | 15 | 15.4 | 14.75 | 291254 |
| 1721320200 | 15 | -0.05 | -0.33 | 15 | 15 | 15 | 1018 |
| 1721233800 | 15.05 | 0.05 | 0.33 | 15 | 15.05 | 15 | 157454 |
| 1721147400 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 190143 |
| 1721061000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 111867 |
| 1720801800 | 15.25 | 0.25 | 1.67 | 15 | 15.25 | 15 | 288452 |
| 1720715400 | 15 | 1 | 7.14 | 14 | 15 | 14 | 562301 |
| 1720629000 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 58131 |
| 1720542600 | 13.75 | 0 | 0.00 | 13.75 | 13.975 | 13.75 | 104105 |
| 1720456200 | 13.75 | -0.25 | -1.79 | 13.75 | 13.75 | 13.75 | 88643 |
| 1720197000 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 244797 |
| 1720110600 | 13.75 | 0 | 0.00 | 13.75 | 13.9 | 13.75 | 3850 |
| 1720024200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 30114 |
| 1719937800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 36636 |
| 1719851400 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.75 | 293570 |
| 1719592200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 65186 |
| 1719505800 | 14.25 | -0.25 | -1.72 | 14.25 | 14.25 | 14.25 | 72772 |
| 1719419400 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.25 | 212623 |
| 1719333000 | 14.75 | -0.5 | -3.28 | 15.25 | 15.25 | 14.75 | 165855 |
| 1719246600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 3794 |
| 1718987400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 77133 |
| 1718901000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 14069 |
| 1718814600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 162349 |
| 1718728200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 15192 |
| 1718641800 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 14.975 | 6716 |
| 1718382600 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 313858 |
| 1718296200 | 15.75 | -0.5 | -3.08 | 16.25 | 16.25 | 15.75 | 124320 |
| 1718209800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 156285 |
| 1718123400 | 16.25 | -0.75 | -4.41 | 17 | 17 | 16.25 | 190755 |
| 1718037000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 21055 |
| 1717777800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 24104 |
| 1717691400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 63911 |
| 1717605000 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 218144 |
| 1717518600 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17.5 | 198837 |
| 1717432200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 180199 |
| 1717173000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 31728 |
| 1717086600 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 1268223 |
| 1717000200 | 17.75 | 0.5 | 2.90 | 17.25 | 18.25 | 17.25 | 786411 |
| 1716913800 | 17.25 | 1.25 | 7.81 | 16.75 | 17.5 | 16.6 | 1625390 |
| 1716568200 | 16 | 1.5 | 10.34 | 14.5 | 16.75 | 14.5 | 2388037 |
| 1716481800 | 14.5 | 0.5 | 3.57 | 14 | 14.5 | 14 | 582100 |
| 1716395400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 85859 |
| 1716309000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 41694 |
| 1716222600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 236583 |
| 1715963400 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 3090499 |
| 1715877000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 6486406 |
| 1715790600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 229642 |
| 1715704200 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 114772 |
| 1715617800 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 241689 |
| 1715358600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 484370 |
| 1715272200 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.75 | 244775 |
| 1715185800 | 14.25 | 0.5 | 3.64 | 14 | 14.25 | 14 | 566971 |
| 1715099400 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 276736 |
| 1714753800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 72936 |
| 1714667400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 255942 |
| 1714581000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 1193307 |
| 1714494600 | 14 | 0 | 0.00 | 14 | 14.25 | 14 | 188255 |
| 1714408200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 226563 |
| 1714149000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 246692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
