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 | 0.26 | 1.68175937904 | 15.46 | 16.54 | 15.02 | 67938 | 15.41227317 | DE |
| 4 | -0.56 | -3.4398034398 | 16.28 | 17.62 | 14.54 | 45808 | 16.01920015 | DE |
| 12 | -5.28 | -25.1428571429 | 21 | 21 | 14.54 | 28442 | 16.69790097 | DE |
| 26 | -9.13 | -36.7404426559 | 24.85 | 26.6 | 14.54 | 21130 | 19.26392144 | DE |
| 52 | -12.58 | -44.4522968198 | 28.3 | 29.85 | 14.54 | 18615 | 22.66000253 | DE |
| 156 | -37.38 | -70.395480226 | 53.1 | 56 | 14.54 | 23218 | 32.34273407 | DE |
| 260 | 3.19 | 25.4588986433 | 12.53 | 111 | 6.5 | 29093 | 42.87735446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 15.72 | -0.34 | -2.12 | 16.2 | 16.2 | 15.64 | 38453 |
| 1725553800 | 16.059999 | 0.44 | 2.82 | 15.56 | 16.239999 | 15.56 | 17856 |
| 1725467400 | 15.62 | -0.44 | -2.74 | 15.7 | 15.84 | 15.5 | 22496 |
| 1725381000 | 16.059999 | 0.4 | 2.55 | 15.84 | 16.54 | 15.84 | 59241 |
| 1725294600 | 15.66 | 0.52 | 3.43 | 15.38 | 15.74 | 15.02 | 20694 |
| 1725035400 | 15.14 | -0.08 | -0.53 | 15.46 | 15.6 | 15.14 | 219402 |
| 1724949000 | 15.22 | 0.16 | 1.06 | 14.98 | 15.34 | 14.98 | 24305 |
| 1724862600 | 15.06 | -0.6 | -3.83 | 15.62 | 15.62 | 14.54 | 53702 |
| 1724776200 | 15.66 | -0.48 | -2.97 | 16.219999 | 16.36 | 15.66 | 41817 |
| 1724689800 | 16.14 | -0.32 | -1.94 | 16.5 | 16.6 | 16.14 | 26649 |
| 1724430600 | 16.46 | 0.24 | 1.48 | 16.52 | 16.739999 | 16.219999 | 25699 |
| 1724344200 | 16.219999 | -0.16 | -0.98 | 16.32 | 16.5 | 16.219999 | 24783 |
| 1724257800 | 16.379999 | -0.3 | -1.80 | 16.7 | 16.88 | 16.239999 | 44198 |
| 1724171400 | 16.68 | -0.94 | -5.33 | 17.48 | 17.48 | 16.66 | 69805 |
| 1724085000 | 17.62 | 0.92 | 5.51 | 17 | 17.62 | 16.86 | 56894 |
| 1723825800 | 16.7 | -0.02 | -0.12 | 17.04 | 17.14 | 16.3 | 74313 |
| 1723739400 | 16.719999 | 0.28 | 1.70 | 16.46 | 16.9 | 16.1 | 72048 |
| 1723653000 | 16.44 | -0.04 | -0.24 | 16.48 | 16.48 | 16.02 | 12239 |
| 1723566600 | 16.48 | 0.42 | 2.62 | 16.059999 | 16.48 | 15.84 | 17283 |
| 1723480200 | 16.059999 | -0.24 | -1.47 | 16.52 | 16.64 | 16.059999 | 16408 |
| 1723221000 | 16.3 | 0.16 | 0.99 | 16.28 | 16.44 | 15.94 | 16318 |
| 1723134600 | 16.14 | -0.2 | -1.22 | 16.2 | 16.48 | 15.84 | 15084 |
| 1723048200 | 16.34 | 0.52 | 3.29 | 16.1 | 16.6 | 16.02 | 14611 |
| 1722961800 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1722875400 | 15.82 | -0.44 | -2.71 | 16.04 | 16.1 | 15.02 | 35256 |
| 1722616200 | 16.26 | -0.5 | -2.98 | 16.579999 | 16.6 | 16.2 | 12053 |
| 1722529800 | 16.76 | -0.54 | -3.12 | 17.52 | 17.78 | 16.719999 | 15830 |
| 1722443400 | 17.3 | -0.04 | -0.23 | 17.44 | 17.76 | 17.2 | 17023 |
| 1722357000 | 17.34 | 0.54 | 3.21 | 16.88 | 17.56 | 16.88 | 8157 |
| 1722270600 | 16.8 | -0.08 | -0.47 | 17.1 | 17.92 | 16.8 | 33053 |
| 1722011400 | 16.88 | -0.04 | -0.24 | 16.78 | 17.2 | 16.76 | 7739 |
| 1721925000 | 16.92 | 0.3 | 1.81 | 16.76 | 16.92 | 16.5 | 7869 |
| 1721838600 | 16.62 | -0.22 | -1.31 | 16.8 | 16.88 | 16.54 | 9523 |
| 1721752200 | 16.84 | -0.18 | -1.06 | 17 | 17.14 | 16.84 | 8147 |
| 1721665800 | 17.02 | 0.1 | 0.59 | 16.94 | 17.3 | 16.86 | 7892 |
| 1721406600 | 16.92 | -0.6 | -3.42 | 17.52 | 17.52 | 16.92 | 9880 |
| 1721320200 | 17.52 | 0.74 | 4.41 | 16.9 | 17.58 | 16.82 | 18408 |
| 1721233800 | 16.78 | -0.16 | -0.94 | 16.9 | 16.9 | 16.66 | 8627 |
| 1721147400 | 16.94 | 0.32 | 1.93 | 16.64 | 17 | 16.64 | 14814 |
| 1721061000 | 16.62 | -0.22 | -1.31 | 16.76 | 17.08 | 16.62 | 17636 |
| 1720801800 | 16.84 | -0.12 | -0.71 | 17.04 | 17.1 | 16.6 | 15372 |
| 1720715400 | 16.96 | 0.3 | 1.80 | 16.84 | 17.2 | 16.76 | 19168 |
| 1720629000 | 16.66 | -0.04 | -0.24 | 16.76 | 16.96 | 16.6 | 15281 |
| 1720542600 | 16.7 | -0.28 | -1.65 | 17 | 17.02 | 16.54 | 22150 |
| 1720456200 | 16.98 | 0.56 | 3.41 | 16.48 | 17.6 | 16.379999 | 56082 |
| 1720197000 | 16.42 | 0.42 | 2.63 | 16.059999 | 16.559999 | 16 | 21609 |
| 1720110600 | 16 | -0.58 | -3.50 | 16.7 | 16.84 | 15.92 | 26107 |
| 1720024200 | 16.579999 | 0.26 | 1.59 | 16.3 | 16.62 | 16.02 | 23452 |
| 1719937800 | 16.32 | -0.54 | -3.20 | 16.86 | 16.86 | 16.26 | 32812 |
| 1719851400 | 16.86 | -0.42 | -2.43 | 17.28 | 17.56 | 16.84 | 28055 |
| 1719592200 | 17.28 | -0.62 | -3.46 | 17.96 | 18.18 | 17.28 | 20163 |
| 1719505800 | 17.9 | -0.6 | -3.24 | 18.5 | 18.5 | 17.72 | 19866 |
| 1719419400 | 18.5 | -0.8 | -4.15 | 19.3 | 19.56 | 18.5 | 24243 |
| 1719333000 | 19.3 | -0.14 | -0.72 | 19.4 | 19.58 | 19.26 | 8586 |
| 1719246600 | 19.44 | -0.26 | -1.32 | 19.82 | 20.1 | 19.44 | 20510 |
| 1718987400 | 19.7 | -0.3 | -1.50 | 20 | 20.2 | 19.38 | 27261 |
| 1718901000 | 20 | 1 | 5.26 | 18.94 | 20 | 18.86 | 29346 |
| 1718814600 | 19 | -0.42 | -2.16 | 19.42 | 19.42 | 18.7 | 32042 |
| 1718728200 | 19.42 | -0.28 | -1.42 | 19.8 | 19.8 | 19.42 | 22827 |
| 1718641800 | 19.7 | -0.6 | -2.96 | 20.45 | 20.55 | 19.7 | 23709 |
| 1718382600 | 20.3 | -0.55 | -2.64 | 21 | 21 | 20.05 | 28112 |
| 1718296200 | 20.85 | -0.7 | -3.25 | 21.45 | 21.55 | 20.85 | 17982 |
| 1718209800 | 21.55 | -0.25 | -1.15 | 21.8 | 21.8 | 21.25 | 12773 |
| 1718123400 | 21.8 | -0.4 | -1.80 | 22.2 | 22.2 | 21.75 | 7069 |
| 1718037000 | 22.2 | 0.15 | 0.68 | 22.25 | 22.3 | 21.95 | 13580 |
| 1717777800 | 22.05 | 0 | 0.00 | 22.05 | 22.4 | 22 | 4916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
