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 | 0.272 | 1.82501341922 | 14.904 | 15.728 | 14.386 | 4582 | 15.01492357 | DE |
| 4 | -2.216 | -12.7414903404 | 17.392 | 17.602 | 14.386 | 4828 | 15.99686288 | DE |
| 12 | -9.284 | -37.9558462796 | 24.46 | 25.08 | 14.386 | 4762 | 19.36760926 | DE |
| 26 | -22.324 | -59.5306666667 | 37.5 | 39.1 | 14.386 | 6450 | 25.91042282 | DE |
| 52 | -19.244 | -55.9093550261 | 34.42 | 39.1 | 14.386 | 6327 | 27.40309561 | DE |
| 156 | -19.244 | -55.9093550261 | 34.42 | 39.1 | 14.386 | 6327 | 27.40309561 | DE |
| 260 | -19.244 | -55.9093550261 | 34.42 | 39.1 | 14.386 | 6327 | 27.40309561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 14.99 | -0.6 | -3.85 | 15.512 | 15.728 | 14.99 | 8145 |
| 1719260820 | 15.59 | 0.97 | 6.62 | 14.79 | 15.628 | 14.79 | 6235 |
| 1719001620 | 14.622 | 0.12 | 0.86 | 14.64 | 14.676 | 14.434 | 1958 |
| 1718915160 | 14.498 | -0.45 | -3.01 | 14.902 | 15.102 | 14.386 | 4830 |
| 1718828820 | 14.948 | -0.05 | -0.36 | 14.904 | 14.968 | 14.802 | 1741 |
| 1718742360 | 15.002 | -0.37 | -2.41 | 15.264 | 15.44 | 15.002 | 1543 |
| 1718656020 | 15.372 | 0.04 | 0.26 | 15.394 | 15.418 | 14.9 | 6455 |
| 1718396820 | 15.332 | -0.27 | -1.74 | 15.77 | 15.792 | 15.222 | 2901 |
| 1718310420 | 15.604 | -0.86 | -5.25 | 16.704 | 16.806 | 15.602 | 3788 |
| 1718224020 | 16.468 | 0.04 | 0.22 | 16.546 | 17.047999 | 16.302 | 2818 |
| 1718137620 | 16.431999 | -0.18 | -1.10 | 16.538 | 16.6 | 16.149999 | 5188 |
| 1718051220 | 16.614 | 0.61 | 3.84 | 16.187999 | 16.614 | 15.876 | 8150 |
| 1717792020 | 16 | -0.5 | -3.03 | 16.501999 | 16.797999 | 15.934 | 6068 |
| 1717705620 | 16.5 | 0.32 | 1.97 | 16.111999 | 16.658 | 15.902 | 6374 |
| 1717619220 | 16.181999 | -0.24 | -1.46 | 16.482 | 16.696 | 16.142 | 5053 |
| 1717532820 | 16.422 | 0.03 | 0.17 | 16.437999 | 16.722 | 16.341999 | 2525 |
| 1717446420 | 16.393999 | -0.36 | -2.16 | 16.792 | 17.196 | 16.393999 | 3634 |
| 1717187220 | 16.756 | -0.07 | -0.39 | 16.692 | 17.024 | 16.3 | 9630 |
| 1717100820 | 16.822 | -0.43 | -2.48 | 16.992 | 17.47 | 16.758 | 7144 |
| 1717014420 | 17.25 | -0.19 | -1.09 | 17.392 | 17.602 | 17.079999 | 2380 |
| 1716928020 | 17.44 | -0.37 | -2.10 | 18.008 | 18.123999 | 17.44 | 3579 |
| 1716841560 | 17.814 | -0.02 | -0.13 | 18.024 | 18.024 | 17.542 | 4378 |
| 1716582420 | 17.838 | -0.23 | -1.27 | 18.07 | 18.294 | 17.838 | 4649 |
| 1716496020 | 18.068 | -0.79 | -4.20 | 18.899999 | 19.19 | 18.004 | 10008 |
| 1716409620 | 18.86 | -0.13 | -0.71 | 19.027999 | 19.316 | 18.744 | 3498 |
| 1716323160 | 18.994 | -0.64 | -3.26 | 19.532 | 19.762 | 18.931999 | 4846 |
| 1716236760 | 19.634 | -0.28 | -1.41 | 19.902 | 20.19 | 19.634 | 6853 |
| 1715977620 | 19.914 | -0.68 | -3.31 | 20.59 | 20.595 | 19.872 | 7472 |
| 1715891220 | 20.595 | 0.1 | 0.49 | 20.5 | 20.64 | 20.27 | 4405 |
| 1715804820 | 20.495 | -1 | -4.63 | 21.454999 | 21.77 | 20.204999 | 13233 |
| 1715718420 | 21.49 | 0.51 | 2.46 | 20.995 | 22.08 | 20.77 | 4307 |
| 1715631960 | 20.975 | 0.73 | 3.58 | 20.155 | 21.325 | 20.045 | 8744 |
| 1715372820 | 20.25 | -2.34 | -10.36 | 21.45 | 22.515 | 20.25 | 24390 |
| 1715286420 | 22.59 | 0.04 | 0.16 | 22.655 | 22.655 | 21.8 | 2124 |
| 1715200020 | 22.555 | -0.97 | -4.12 | 23.57 | 23.595 | 22.46 | 1676 |
| 1715113620 | 23.525 | -0.09 | -0.36 | 23.805 | 23.835 | 23.43 | 2207 |
| 1715027220 | 23.61 | 0.88 | 3.87 | 23.29 | 23.675 | 23.035 | 4876 |
| 1714768020 | 22.73 | 0.29 | 1.29 | 22.485 | 23 | 22.425 | 2041 |
| 1714681560 | 22.44 | -0.29 | -1.25 | 22.535 | 23.125 | 22.3 | 2011 |
| 1714508820 | 22.725 | -0.5 | -2.13 | 23.245 | 23.41 | 22.66 | 3334 |
| 1714422420 | 23.22 | 0.54 | 2.38 | 22.705 | 23.38 | 22.435 | 3194 |
| 1714163220 | 22.68 | 0.93 | 4.25 | 22.195 | 22.865 | 21.755 | 5069 |
| 1714076820 | 21.755 | -0.03 | -0.11 | 21.85 | 21.85 | 21.175 | 867 |
| 1713990420 | 21.78 | 0.13 | 0.60 | 21.895 | 21.99 | 21.705 | 1774 |
| 1713903960 | 21.65 | 0.15 | 0.67 | 21.57 | 22.055 | 21.38 | 3575 |
| 1713817560 | 21.505 | 0.15 | 0.73 | 21.56 | 21.905 | 21 | 4277 |
| 1713558420 | 21.35 | -0.62 | -2.82 | 21.76 | 22.015 | 21.35 | 5902 |
| 1713472020 | 21.97 | -0.36 | -1.61 | 22.13 | 22.505 | 21.905 | 4246 |
| 1713385620 | 22.33 | -0.13 | -0.58 | 22.84 | 22.84 | 22.33 | 1779 |
| 1713299220 | 22.46 | -0.3 | -1.30 | 23.045 | 23.075 | 22.2 | 5892 |
| 1713212820 | 22.755 | -1.05 | -4.39 | 23.805 | 24.145 | 22.655 | 6781 |
| 1712953620 | 23.8 | -0.4 | -1.63 | 24.31 | 24.625 | 23.645 | 1597 |
| 1712867220 | 24.195 | 0.15 | 0.60 | 24.205 | 24.44 | 23.86 | 1103 |
| 1712780760 | 24.05 | -0.76 | -3.06 | 24.85 | 25.08 | 24 | 2993 |
| 1712694360 | 24.81 | 0.54 | 2.25 | 24.365 | 24.845 | 24.03 | 5254 |
| 1712607960 | 24.265 | 0.82 | 3.50 | 23.28 | 24.265 | 23.255 | 1313 |
| 1712348820 | 23.445 | -0.05 | -0.19 | 23.175 | 23.615 | 23.175 | 1876 |
| 1712262360 | 23.49 | -0.26 | -1.07 | 23.75 | 24.325 | 23.33 | 6714 |
| 1712175960 | 23.745 | -0.54 | -2.20 | 24.46 | 24.475 | 23.71 | 1582 |
| 1712089560 | 24.28 | -0.53 | -2.14 | 24.605 | 24.7 | 23.7 | 2285 |
| 1711661160 | 24.81 | -0.15 | -0.60 | 24.995 | 25.38 | 24.62 | 5535 |
| 1711574820 | 24.96 | 0.45 | 1.82 | 24.94 | 25 | 23.5 | 10291 |
| 1711488360 | 24.515 | -0.5 | -1.98 | 25.045 | 25.45 | 24.515 | 3654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
