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 | -9.52380952381 | 15.75 | 15.75 | 14.25 | 147298 | 15.18275159 | DE |
| 4 | -3.125 | -17.9856115108 | 17.375 | 17.875 | 14.25 | 148297 | 16.17138261 | DE |
| 12 | -4.75 | -25 | 19 | 19.75 | 14.25 | 201492 | 17.28180608 | DE |
| 26 | -0.75 | -5 | 15 | 20.5 | 12 | 407788 | 16.0583084 | DE |
| 52 | -1.75 | -10.9375 | 16 | 25 | 10 | 3477875 | 16.46779195 | DE |
| 156 | -27.75 | -66.0714285714 | 42 | 43.5 | 10 | 4988048 | 22.6922132 | DE |
| 260 | 4.25 | 42.5 | 10 | 69 | 3.5 | 5440027 | 26.6866645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722616200 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 119469 |
| 1722529800 | 17.5 | 0.25 | 1.45 | 17.25 | 17.5 | 17 | 166786 |
| 1722443400 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 387619 |
| 1722357000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 137301 |
| 1722270600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 96426 |
| 1722011400 | 17.5 | -0.5 | -2.78 | 17 | 17.5 | 16.5 | 267397 |
| 1721925000 | 18 | -0.25 | -1.37 | 18.25 | 18.25 | 18 | 135225 |
| 1721838600 | 18.25 | 0.25 | 1.39 | 18 | 18.25 | 18 | 92804 |
| 1721752200 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.5 | 248430 |
| 1721665800 | 17.5 | -0.75 | -4.11 | 18.25 | 18.25 | 17.5 | 349862 |
| 1721406600 | 18.25 | -0.5 | -2.67 | 19 | 19 | 18.25 | 173255 |
| 1721320200 | 18.75 | -0.25 | -1.32 | 19 | 19 | 18.75 | 103176 |
| 1721233800 | 19 | 0 | 0.00 | 19 | 19 | 18.75 | 67152 |
| 1721147400 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.75 | 108833 |
| 1721061000 | 19.5 | 0.25 | 1.30 | 19.25 | 19.75 | 19.25 | 439755 |
| 1720801800 | 19.25 | 0.25 | 1.32 | 19 | 19.25 | 19 | 250086 |
| 1720715400 | 19 | 0.25 | 1.33 | 18.75 | 19.35 | 18.65 | 224840 |
| 1720629000 | 18.75 | 0.25 | 1.35 | 18.5 | 19.25 | 18.5 | 403578 |
| 1720542600 | 18.5 | 0.75 | 4.23 | 17.75 | 18.5 | 17.75 | 327983 |
| 1720456200 | 17.75 | 0.38 | 2.16 | 17.5 | 18 | 17.5 | 205960 |
| 1720197000 | 17.375 | -1.63 | -8.55 | 19 | 19 | 17.25 | 249094 |
| 1720110600 | 19 | 0 | 0.00 | 19 | 19.25 | 19 | 187576 |
| 1720024200 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 271662 |
| 1719937800 | 18.5 | 1 | 5.71 | 17.5 | 18.5 | 17.5 | 524929 |
| 1719851400 | 17.5 | 0.25 | 1.45 | 17.25 | 17.5 | 17.25 | 369701 |
| 1719592200 | 17.25 | -0.25 | -1.43 | 17.75 | 17.75 | 17.25 | 301950 |
| 1719505800 | 17.5 | -1.5 | -7.89 | 19 | 19 | 17.5 | 515005 |
| 1719419400 | 19 | 0.75 | 4.11 | 19 | 19 | 18.6 | 248656 |
| 1719333000 | 18.25 | 0 | 0.00 | 18.25 | 19 | 18 | 557117 |
| 1719246600 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 70397 |
| 1718987400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 53850 |
| 1718901000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.4 | 34236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
