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 | -0.5 | -3.01204819277 | 16.6 | 16.899999 | 16.3 | 148 | 16.69213467 | DE |
| 4 | 1.3 | 8.78378378378 | 14.8 | 16.899999 | 14.3 | 679 | 15.35785143 | DE |
| 12 | 1.8 | 12.5874125874 | 14.3 | 18.899999 | 13.6 | 742 | 16.49018259 | DE |
| 26 | -0.6 | -3.59281437126 | 16.7 | 18.899999 | 13.6 | 542 | 16.48884157 | DE |
| 52 | -4.9 | -23.3333333333 | 21 | 21.399999 | 13.6 | 601 | 17.09722331 | DE |
| 156 | -3.4 | -17.4358974359 | 19.5 | 21.399999 | 13.6 | 545 | 17.34658144 | DE |
| 260 | -3.4 | -17.4358974359 | 19.5 | 21.399999 | 13.6 | 545 | 17.34658144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 16.3 | -0.5 | -2.98 | 16.3 | 16.3 | 16.3 | 50 |
| 1732742820 | 16.8 | 0.4 | 2.44 | 16.899999 | 16.899999 | 16.8 | 275 |
| 1732656420 | 16.399999 | -0.2 | -1.20 | 16.3 | 16.399999 | 16.3 | 70 |
| 1732570020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1732310820 | 16.6 | -0.2 | -1.19 | 16.6 | 16.6 | 16.6 | 100 |
| 1732224420 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1732138020 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1732051620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1731965220 | 16.8 | 0.8 | 5.00 | 16.5 | 16.8 | 16.5 | 296 |
| 1731705960 | 16 | 0.4 | 2.56 | 16.2 | 16.2 | 16 | 1245 |
| 1731619560 | 15.6 | 1.3 | 9.09 | 14.7 | 15.6 | 14.7 | 3451 |
| 1731533160 | 14.3 | -0.1 | -0.69 | 14.4 | 14.8 | 14.3 | 2153 |
| 1731446820 | 14.4 | -0.6 | -4.00 | 14.4 | 14.4 | 14.4 | 50 |
| 1731360360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731101160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731014760 | 15 | 0.1 | 0.67 | 15 | 15 | 15 | 60 |
| 1730928360 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1730841960 | 14.9 | 0.4 | 2.76 | 14.9 | 14.9 | 14.9 | 95 |
| 1730755560 | 14.5 | -0.1 | -0.68 | 14.5 | 14.5 | 14.5 | 1 |
| 1730496360 | 14.6 | -0.1 | -0.68 | 14.8 | 14.9 | 14.6 | 349 |
| 1730409960 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1730323560 | 14.7 | -0.6 | -3.92 | 15.1 | 15.1 | 14.7 | 155 |
| 1730237160 | 15.3 | 0.1 | 0.66 | 15.5 | 15.5 | 15.3 | 180 |
| 1730150760 | 15.2 | 0.2 | 1.33 | 14.4 | 15.2 | 14.4 | 732 |
| 1729888020 | 15 | 0.5 | 3.45 | 15 | 15 | 15 | 30 |
| 1729801560 | 14.5 | -0.3 | -2.03 | 14.2 | 14.6 | 14.2 | 379 |
| 1729715160 | 14.8 | -0.2 | -1.33 | 14.8 | 14.8 | 14.8 | 300 |
| 1729628760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729542360 | 15 | -0.8 | -5.06 | 15 | 15 | 15 | 90 |
| 1729283160 | 15.8 | 1.1 | 7.48 | 15.5 | 15.8 | 15.5 | 389 |
| 1729196760 | 14.7 | -0.4 | -2.65 | 14.7 | 14.7 | 14.7 | 500 |
| 1729110360 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1729023960 | 15.1 | -0.6 | -3.82 | 15.2 | 15.2 | 14.8 | 220 |
| 1728937620 | 15.7 | -0.3 | -1.88 | 15.7 | 15.7 | 15.7 | 900 |
| 1728678360 | 16 | -0.3 | -1.84 | 16 | 16 | 16 | 6272 |
| 1728591960 | 16.3 | -0.1 | -0.61 | 16.3 | 16.3 | 16.3 | 70 |
| 1728505560 | 16.399999 | -0.6 | -3.53 | 16.3 | 16.399999 | 16.3 | 380 |
| 1728419160 | 17 | -1.2 | -6.59 | 16.6 | 17 | 16.6 | 1331 |
| 1728332760 | 18.2 | -0.2 | -1.09 | 18.3 | 18.3 | 18 | 749 |
| 1728073560 | 18.399999 | -0.4 | -2.13 | 18.899999 | 18.899999 | 18.2 | 6277 |
| 1727987220 | 18.8 | 0.2 | 1.08 | 18.8 | 18.8 | 18.3 | 557 |
| 1727900820 | 18.6 | 2 | 12.05 | 18.5 | 18.8 | 18.399999 | 1681 |
| 1727814420 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1727728020 | 16.6 | 0.1 | 0.61 | 17.5 | 17.8 | 16.5 | 1262 |
| 1727468760 | 16.5 | -0.1 | -0.60 | 16.5 | 16.5 | 16.5 | 20 |
| 1727382360 | 16.6 | 1.6 | 10.67 | 16.3 | 16.6 | 16.3 | 500 |
| 1727295960 | 15 | -0.3 | -1.96 | 15 | 15 | 15 | 70 |
| 1727209560 | 15.3 | 0.8 | 5.52 | 15.3 | 15.3 | 15.3 | 175 |
| 1727123160 | 14.5 | 0.3 | 2.11 | 14.5 | 14.5 | 14.5 | 2 |
| 1726863960 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1726777560 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1726691160 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1726604760 | 14.2 | 0.1 | 0.71 | 13.6 | 14.2 | 13.6 | 30 |
| 1726518420 | 14.1 | 0.2 | 1.44 | 14.1 | 14.1 | 14.1 | 7 |
| 1726259160 | 13.9 | -0.4 | -2.80 | 13.9 | 13.9 | 13.9 | 150 |
| 1726172760 | 14.3 | 0.7 | 5.15 | 14.3 | 14.3 | 14.3 | 285 |
| 1726086360 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1725999960 | 13.6 | -0.7 | -4.90 | 13.9 | 13.9 | 13.6 | 53 |
| 1725913620 | 14.3 | -0.2 | -1.38 | 14.3 | 14.3 | 14.3 | 2 |
| 1725654360 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1725567960 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1725481560 | 14.5 | -0.2 | -1.36 | 14.5 | 14.5 | 14.5 | 200 |
| 1725395160 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1725308760 | 14.7 | -0.3 | -2.00 | 14.7 | 14.7 | 14.7 | 2 |
| 1725049560 | 15 | 0.1 | 0.67 | 15 | 15 | 15 | 455 |
| 1724963160 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
