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 | 1 | 5.55555555556 | 18 | 20 | 16.75 | 1019389 | 19.29634712 | DE |
| 4 | 4.5 | 31.0344827586 | 14.5 | 20 | 14.35 | 333453 | 18.27032442 | DE |
| 12 | 2.5 | 15.1515151515 | 16.5 | 20 | 14.1 | 192092 | 16.98557838 | DE |
| 26 | 5 | 35.7142857143 | 14 | 20 | 14 | 198026 | 16.55741992 | DE |
| 52 | 3.5 | 22.5806451613 | 15.5 | 20 | 12.85 | 258630 | 15.80999662 | DE |
| 156 | -6.3 | -24.9011857708 | 25.3 | 32 | 12.85 | 323773 | 21.69418216 | DE |
| 260 | 8 | 72.7272727273 | 11 | 42.5 | 10.75 | 232916 | 22.69673793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 19.25 | -0.75 | -3.75 | 19.5 | 19.75 | 19.25 | 332655 |
| 1732728600 | 20 | 1 | 5.26 | 19 | 20 | 19 | 971037 |
| 1732642200 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 19 | 482839 |
| 1732555800 | 19.5 | 0.5 | 2.63 | 19 | 19.5 | 18.75 | 912529 |
| 1732296600 | 19 | 4 | 26.67 | 18 | 19.5 | 16.75 | 2397886 |
| 1732210200 | 15 | 0 | 0.00 | 15 | 15 | 14.35 | 58451 |
| 1732123800 | 15 | 0.25 | 1.69 | 15 | 15 | 14.75 | 360473 |
| 1732037400 | 14.75 | 0 | 0.00 | 15 | 15 | 14.75 | 192068 |
| 1731951000 | 14.75 | 0 | 0.00 | 15 | 15 | 14.75 | 12336 |
| 1731691800 | 14.75 | 0 | 0.00 | 15 | 15 | 14.75 | 52694 |
| 1731605400 | 14.75 | 0 | 0.00 | 15 | 15 | 14.75 | 0 |
| 1731519000 | 14.75 | 0 | 0.00 | 15 | 15 | 14.75 | 0 |
| 1731432600 | 14.75 | -0.25 | -1.67 | 15.25 | 15.5 | 14.75 | 95953 |
| 1731346200 | 15 | 0 | 0.00 | 15.25 | 15.5 | 15 | 61034 |
| 1731087000 | 15 | 0 | 0.00 | 15.25 | 15.25 | 15 | 4285 |
| 1731000600 | 15 | 0 | 0.00 | 15.25 | 15.25 | 15 | 1401 |
| 1730914200 | 15 | 0 | 0.00 | 15.25 | 15.25 | 15 | 70000 |
| 1730827800 | 15 | 0 | 0.00 | 15.25 | 15.25 | 15 | 68946 |
| 1730741400 | 15 | 0 | 0.00 | 15.25 | 15.25 | 15 | 35000 |
| 1730482200 | 15 | 0.5 | 3.45 | 14.5 | 15.25 | 14.5 | 559472 |
| 1730395800 | 14.5 | 0 | 0.00 | 14.5 | 14.75 | 14.5 | 17008 |
| 1730309400 | 14.5 | 0 | 0.00 | 14.5 | 14.9 | 14.5 | 113676 |
| 1730223000 | 14.5 | -0.25 | -1.69 | 14.5 | 14.75 | 14.25 | 242977 |
| 1730136600 | 14.75 | 0 | 0.00 | 14.5 | 14.75 | 14.5 | 47007 |
| 1729873800 | 14.75 | 0.25 | 1.72 | 14.5 | 14.75 | 14.1 | 120195 |
| 1729787400 | 14.5 | 0.25 | 1.75 | 14.25 | 14.5 | 14.25 | 133849 |
| 1729701000 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 10000 |
| 1729614600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 95552 |
| 1729528200 | 14.5 | -0.1 | -0.68 | 14.35 | 14.6 | 14.25 | 231465 |
| 1729269000 | 14.6 | 0 | 0.00 | 14.35 | 14.6 | 14.35 | 8065 |
| 1729182600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 151465 |
| 1729096200 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 60800 |
| 1729009800 | 14.6 | -0.15 | -1.02 | 14.75 | 14.75 | 14.5 | 123906 |
| 1728923400 | 14.75 | -0.35 | -2.32 | 15.1 | 15.1 | 14.75 | 104160 |
| 1728664200 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 42000 |
| 1728577800 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 9000 |
| 1728491400 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 40000 |
| 1728405000 | 15.1 | -0.2 | -1.31 | 15.1 | 15.1 | 15.1 | 100733 |
| 1728318600 | 15.3 | 0.25 | 1.66 | 15.25 | 15.3 | 15.1 | 165690 |
| 1728059400 | 15.05 | -0.05 | -0.33 | 15.1 | 15.2 | 15.05 | 131685 |
| 1727973000 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 30930 |
| 1727886600 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 62429 |
| 1727800200 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 247980 |
| 1727713800 | 15.1 | -0.4 | -2.58 | 15.25 | 15.25 | 15.1 | 85165 |
| 1727454600 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.1 | 412205 |
| 1727368200 | 15.25 | -0.2 | -1.29 | 15.45 | 15.45 | 15.25 | 80169 |
| 1727281800 | 15.45 | -0.3 | -1.90 | 15.75 | 15.75 | 15.35 | 144297 |
| 1727195400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 51370 |
| 1727109000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 115935 |
| 1726849800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 100309 |
| 1726763400 | 15.75 | 0.25 | 1.61 | 15.5 | 15.9 | 15.5 | 81667 |
| 1726677000 | 15.5 | 0 | 0.00 | 15.5 | 15.9 | 15.5 | 182585 |
| 1726590600 | 15.5 | -0.5 | -3.13 | 15.5 | 15.5 | 15.5 | 475254 |
| 1726504200 | 16 | -0.5 | -3.03 | 16.5 | 16.5 | 15.5 | 713727 |
| 1726245000 | 16.5 | 0 | 0.00 | 16.5 | 16.6 | 16.5 | 87837 |
| 1726158600 | 16.5 | 0 | 0.00 | 16.5 | 16.6 | 16.5 | 1924 |
| 1726072200 | 16.5 | 0 | 0.00 | 16.5 | 16.6 | 16.5 | 66080 |
| 1725985800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 731 |
| 1725899400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 15084 |
| 1725640200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 63447 |
| 1725553800 | 16.5 | 0.25 | 1.54 | 16.25 | 16.75 | 16.25 | 15204 |
| 1725467400 | 16.25 | -1.25 | -7.14 | 17.5 | 17.5 | 16.25 | 364925 |
| 1725381000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 101447 |
| 1725294600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1725035400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 122442 |
| 1724949000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 20800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
