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 | 0.03 | 0.201072386059 | 14.92 | 15.22 | 14.26 | 30791 | 14.82817396 | DE |
| 4 | -1.76 | -10.5326152005 | 16.71 | 17.01 | 14.26 | 26027 | 15.34619934 | DE |
| 12 | -2.9 | -16.2464985994 | 17.85 | 21 | 14.26 | 21854 | 17.47931477 | DE |
| 26 | -3.34 | -18.2613449973 | 18.29 | 23.64 | 14.26 | 34241 | 19.93110324 | DE |
| 52 | -5.89 | -28.2629558541 | 20.84 | 23.64 | 13.87 | 34014 | 19.17092905 | DE |
| 156 | -11.2 | -42.8298279159 | 26.15 | 50.6 | 13.87 | 70945 | 25.40057275 | DE |
| 260 | 3.95 | 35.9090909091 | 11 | 50.6 | 5.68 | 62612 | 22.40443668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 14.85 | 0.16 | 1.09 | 14.94 | 15.04 | 14.81 | 11846 |
| 1721075160 | 14.69 | -0.32 | -2.13 | 15.2 | 15.2 | 14.64 | 18425 |
| 1720815960 | 15.01 | 0.07 | 0.47 | 14.82 | 15.22 | 14.67 | 20398 |
| 1720729560 | 14.94 | 0.13 | 0.88 | 14.81 | 14.99 | 14.61 | 30343 |
| 1720643220 | 14.81 | 0.05 | 0.34 | 14.57 | 15.02 | 14.39 | 24486 |
| 1720556760 | 14.76 | -0.3 | -1.99 | 14.92 | 15 | 14.26 | 60304 |
| 1720470360 | 15.06 | -0.94 | -5.88 | 15.96 | 16 | 14.8 | 35950 |
| 1720211220 | 16 | 0.38 | 2.43 | 15.31 | 16.379999 | 15.31 | 30758 |
| 1720124820 | 15.62 | 0.31 | 2.02 | 15.22 | 15.69 | 15.19 | 17850 |
| 1720038420 | 15.31 | 0.45 | 3.03 | 15.15 | 15.38 | 14.83 | 11265 |
| 1719952020 | 14.86 | -0.22 | -1.46 | 15.02 | 15.22 | 14.84 | 18854 |
| 1719865620 | 15.08 | -0.32 | -2.08 | 15.38 | 15.49 | 15.04 | 15496 |
| 1719606420 | 15.4 | 0.24 | 1.58 | 15.27 | 15.43 | 15.03 | 18245 |
| 1719520020 | 15.16 | -0.19 | -1.24 | 15.31 | 15.62 | 15.01 | 17204 |
| 1719433620 | 15.35 | -0.15 | -0.97 | 15.59 | 15.99 | 15.33 | 22682 |
| 1719347160 | 15.5 | -0.16 | -1.02 | 15.54 | 15.71 | 15.18 | 24129 |
| 1719260820 | 15.66 | 0.31 | 2.02 | 15.36 | 16.079999 | 15.2 | 42668 |
| 1719001620 | 15.35 | -1.25 | -7.53 | 16.579999 | 16.629999 | 14.7 | 61070 |
| 1718915160 | 16.6 | 0.22 | 1.34 | 16.37 | 16.73 | 16.32 | 11128 |
| 1718828820 | 16.379999 | -0.6 | -3.53 | 16.809999 | 16.89 | 16.16 | 24303 |
| 1718742360 | 16.98 | 0.13 | 0.77 | 16.71 | 17.01 | 16.71 | 14978 |
| 1718656020 | 16.85 | -0.06 | -0.35 | 16.88 | 17.1 | 16.559999 | 13320 |
| 1718396820 | 16.91 | -1.07 | -5.95 | 17.86 | 17.989999 | 16.76 | 54058 |
| 1718310420 | 17.98 | -0.74 | -3.95 | 18.45 | 18.75 | 17.62 | 43885 |
| 1718224020 | 18.72 | 0.45 | 2.46 | 18.32 | 18.79 | 18.16 | 7865 |
| 1718137620 | 18.27 | -0.14 | -0.76 | 18.45 | 18.6 | 18.27 | 5257 |
| 1718051220 | 18.41 | -0.2 | -1.07 | 18.38 | 18.55 | 18.25 | 13791 |
| 1717792020 | 18.61 | 0.05 | 0.27 | 18.79 | 19.149999 | 18.54 | 8518 |
| 1717705620 | 18.559999 | -0.39 | -2.06 | 18.95 | 18.96 | 18.54 | 9060 |
| 1717619220 | 18.95 | 0.29 | 1.55 | 18.649999 | 18.95 | 18.51 | 11069 |
| 1717532820 | 18.66 | 0.25 | 1.36 | 18.41 | 18.79 | 18.21 | 9381 |
| 1717446420 | 18.41 | -0.15 | -0.81 | 18.53 | 18.8 | 18.41 | 10140 |
| 1717187220 | 18.559999 | -0.22 | -1.17 | 18.84 | 18.84 | 18.07 | 14345 |
| 1717100820 | 18.78 | -0.09 | -0.48 | 18.7 | 18.94 | 18.64 | 6689 |
| 1717014420 | 18.87 | -0.14 | -0.74 | 19.14 | 19.16 | 18.75 | 11914 |
| 1716928020 | 19.01 | 0.1 | 0.53 | 19.149999 | 19.27 | 19.01 | 7082 |
| 1716841560 | 18.91 | -0.28 | -1.46 | 19.11 | 19.19 | 18.829999 | 8552 |
| 1716582420 | 19.19 | 0.49 | 2.62 | 18.68 | 19.239999 | 18.38 | 25884 |
| 1716496020 | 18.7 | -0.34 | -1.79 | 19.329999 | 19.329999 | 18.66 | 27652 |
| 1716409620 | 19.04 | -0.26 | -1.35 | 19.059999 | 19.18 | 18.82 | 12129 |
| 1716323160 | 19.3 | -0.55 | -2.77 | 19.829999 | 20.04 | 18.829999 | 29930 |
| 1716236760 | 19.85 | 0.32 | 1.64 | 19.579999 | 19.85 | 19.579999 | 10131 |
| 1715977620 | 19.53 | 0.3 | 1.56 | 19.22 | 19.89 | 18.989999 | 22047 |
| 1715891220 | 19.23 | 0.07 | 0.37 | 19.14 | 19.61 | 19.14 | 25007 |
| 1715804820 | 19.16 | -1.26 | -6.17 | 20.42 | 20.8 | 18.63 | 87812 |
| 1715718420 | 20.42 | 0.44 | 2.20 | 19.98 | 20.559999 | 19.73 | 29189 |
| 1715631960 | 19.98 | 0.06 | 0.30 | 19.995 | 20.2 | 19.71 | 18341 |
| 1715372820 | 19.92 | 0.07 | 0.35 | 19.8 | 21 | 19.7 | 33562 |
| 1715286420 | 19.85 | 0.06 | 0.30 | 19.89 | 20.079999 | 19.85 | 7114 |
| 1715200020 | 19.79 | -0.51 | -2.51 | 20.36 | 20.38 | 19.75 | 25425 |
| 1715113620 | 20.3 | 0.72 | 3.68 | 19.64 | 20.48 | 19.64 | 33071 |
| 1715027220 | 19.579999 | 0.67 | 3.54 | 19 | 19.899999 | 18.809999 | 29808 |
| 1714768020 | 18.91 | 0.16 | 0.85 | 18.579999 | 19.19 | 18.579999 | 15214 |
| 1714681560 | 18.75 | 0.09 | 0.48 | 18.51 | 18.76 | 18.399999 | 7704 |
| 1714508820 | 18.66 | -0.19 | -1.01 | 18.61 | 18.82 | 18.41 | 5332 |
| 1714422420 | 18.85 | 0.28 | 1.51 | 18.71 | 18.95 | 18.42 | 14188 |
| 1714163220 | 18.57 | 0.29 | 1.59 | 18.19 | 18.78 | 18.19 | 6428 |
| 1714076820 | 18.28 | 0.01 | 0.05 | 18.25 | 18.39 | 17.95 | 11634 |
| 1713990420 | 18.27 | -0.15 | -0.81 | 18.5 | 18.89 | 18.13 | 20136 |
| 1713903960 | 18.42 | 0.77 | 4.36 | 17.85 | 18.67 | 17.7 | 36159 |
| 1713817560 | 17.649999 | 0.06 | 0.34 | 17.579999 | 17.72 | 17.27 | 12001 |
| 1713558420 | 17.59 | -0.16 | -0.90 | 17.8 | 17.8 | 17.26 | 44369 |
| 1713472020 | 17.75 | -0.33 | -1.83 | 17.94 | 18.13 | 17.75 | 21941 |
| 1713385620 | 18.079999 | 0.05 | 0.28 | 18.29 | 18.38 | 17.8 | 19490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
