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 | 0.125 | 0.854700854701 | 14.625 | 17 | 14.25 | 2877335 | 15.39248704 | DE |
| 4 | 1 | 7.27272727273 | 13.75 | 17 | 13.75 | 1461454 | 14.85377521 | DE |
| 12 | 2.25 | 18 | 12.5 | 25 | 12.25 | 2144125 | 17.09762402 | DE |
| 26 | -6.25 | -29.7619047619 | 21 | 25 | 11.25 | 1774589 | 16.62420858 | DE |
| 52 | 2.75 | 22.9166666667 | 12 | 37.5 | 9.125 | 2085881 | 17.96500387 | DE |
| 156 | -103.75 | -87.552742616 | 118.5 | 163.5 | 9.125 | 1467358 | 38.81615021 | DE |
| 260 | -51.25 | -77.6515151515 | 66 | 163.5 | 9.125 | 1133600 | 46.20122748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 14.75 | 0.15 | 1.03 | 14.6 | 15 | 14.6 | 1173555 |
| 1721061000 | 14.6 | -0.65 | -4.26 | 15.25 | 15.25 | 14.6 | 915108 |
| 1720801800 | 15.25 | 0.15 | 0.99 | 15.1 | 15.25 | 14.25 | 3307449 |
| 1720715400 | 15.1 | -0.15 | -0.98 | 15.25 | 15.5 | 14.75 | 2827707 |
| 1720629000 | 15.25 | -0.75 | -4.69 | 16 | 17 | 15.25 | 3244558 |
| 1720542600 | 16 | 1.38 | 9.40 | 14.625 | 16.25 | 14.625 | 4091855 |
| 1720456200 | 14.625 | -0.13 | -0.85 | 14.75 | 14.75 | 14.5 | 323515 |
| 1720197000 | 14.75 | 1 | 7.27 | 13.75 | 15.25 | 13.75 | 4528878 |
| 1720110600 | 13.75 | -0.5 | -3.51 | 14.25 | 14.5 | 13.75 | 715857 |
| 1720024200 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 215410 |
| 1719937800 | 14.5 | 0 | 0.00 | 14.5 | 14.625 | 14.5 | 592319 |
| 1719851400 | 14.5 | 0.5 | 3.57 | 14 | 14.5 | 14 | 1096457 |
| 1719592200 | 14 | 0.25 | 1.82 | 13.75 | 14.625 | 13.75 | 1091536 |
| 1719505800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 225070 |
| 1719419400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 818584 |
| 1719333000 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 332702 |
| 1719246600 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 13.75 | 556436 |
| 1718987400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14 | 1080789 |
| 1718901000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 843748 |
| 1718814600 | 14.25 | 0.25 | 1.79 | 14 | 14.75 | 14 | 1866531 |
| 1718728200 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 554579 |
| 1718641800 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 1000902 |
| 1718382600 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 13.75 | 1857444 |
| 1718296200 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 13.75 | 2014792 |
| 1718209800 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 2445016 |
| 1718123400 | 14.75 | 0 | 0.00 | 14.75 | 15 | 14.75 | 1552189 |
| 1718037000 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.75 | 2216940 |
| 1717777800 | 15 | 0 | 0.00 | 15.25 | 15.25 | 14.75 | 2827733 |
| 1717691400 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 14.5 | 4795440 |
| 1717605000 | 15.5 | -2.5 | -13.89 | 15.5 | 16.5 | 15.25 | 8745447 |
| 1717518600 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 349698 |
| 1717432200 | 18.5 | -0.25 | -1.33 | 18.75 | 19.25 | 18.25 | 860463 |
| 1717173000 | 18.75 | 0.25 | 1.35 | 18.5 | 19.5 | 17.75 | 3021245 |
| 1717086600 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18.5 | 196259 |
| 1717000200 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.25 | 307224 |
| 1716913800 | 19 | -0.25 | -1.30 | 19.25 | 19.25 | 19 | 313346 |
| 1716568200 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 18.5 | 366342 |
| 1716481800 | 19.5 | 0.25 | 1.30 | 19.25 | 19.5 | 18.75 | 641525 |
| 1716395400 | 19.25 | -1.25 | -6.10 | 20.5 | 20.5 | 19.25 | 1668626 |
| 1716309000 | 20.5 | -0.75 | -3.53 | 21.25 | 21.25 | 20.5 | 875556 |
| 1716222600 | 21.25 | 0.75 | 3.66 | 20.5 | 21.25 | 20.5 | 1088151 |
| 1715963400 | 20.5 | -2 | -8.89 | 22.5 | 23.25 | 20.5 | 1887820 |
| 1715877000 | 22.5 | -0.75 | -3.23 | 24.25 | 24.5 | 22.5 | 2392586 |
| 1715790600 | 23.25 | 2 | 9.41 | 20.75 | 23.5 | 20.5 | 2429394 |
| 1715704200 | 21.25 | 0.25 | 1.19 | 20.75 | 21.25 | 19.75 | 1085951 |
| 1715617800 | 21 | 0 | 0.00 | 21.5 | 21.5 | 19.5 | 2356056 |
| 1715358600 | 21 | -2.5 | -10.64 | 24.25 | 25 | 20.25 | 6183038 |
| 1715272200 | 23.5 | 4 | 20.51 | 19.75 | 23.75 | 18.25 | 3158937 |
| 1715185800 | 19.5 | -1.75 | -8.24 | 21.25 | 21.25 | 19 | 1883121 |
| 1715099400 | 21.25 | 3.5 | 19.72 | 18.5 | 23.5 | 18.5 | 10311990 |
| 1714753800 | 17.75 | 4 | 29.09 | 16.25 | 18.25 | 15.25 | 7554983 |
| 1714667400 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 201963 |
| 1714581000 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 659855 |
| 1714494600 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 492464 |
| 1714408200 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 975246 |
| 1714149000 | 14.5 | 0.5 | 3.57 | 14 | 15 | 14 | 1310616 |
| 1714062600 | 14 | -1.5 | -9.68 | 16 | 16 | 14 | 2367112 |
| 1713976200 | 15.5 | 3.25 | 26.53 | 14.75 | 17.35 | 14.5 | 12181479 |
| 1713889800 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 553192 |
| 1713803400 | 12.5 | 0.5 | 4.17 | 13 | 13.25 | 12.5 | 1029292 |
| 1713544200 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.25 | 1308627 |
| 1713457800 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 1907621 |
| 1713371400 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 215536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
