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 | 0.4 | 2.57566001288 | 15.53 | 16.03 | 14.78 | 290706 | 15.33249442 | DE |
| 4 | 0.08 | 0.504731861199 | 15.85 | 16.13 | 14.78 | 243046 | 15.52222407 | DE |
| 12 | -2.21 | -12.1830209482 | 18.14 | 19.74 | 14.64 | 294363 | 16.19798326 | DE |
| 26 | -1.43 | -8.23732718894 | 17.36 | 23.51 | 14.64 | 302786 | 18.43952095 | DE |
| 52 | 7.21 | 82.6834862385 | 8.72 | 23.51 | 8.68 | 262997 | 16.60801644 | DE |
| 156 | 6.23 | 64.2268041237 | 9.7 | 23.51 | 4.99 | 178878 | 12.38086605 | DE |
| 260 | 8.14 | 104.492939666 | 7.79 | 23.51 | 2.56 | 208790 | 9.5110162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 15.93 | 0.53 | 3.44 | 15.6 | 16.03 | 15.37 | 165360 |
| 1721888100 | 15.4 | -0.51 | -3.21 | 15.46 | 15.46 | 15.12 | 221959 |
| 1721801700 | 15.91 | 0.59 | 3.85 | 15.35 | 16 | 15.29 | 151275 |
| 1721715300 | 15.32 | 0.13 | 0.86 | 15.33 | 15.49 | 15.21 | 179050 |
| 1721628900 | 15.19 | -0.41 | -2.63 | 15.47 | 15.47 | 15.09 | 413377 |
| 1721369700 | 15.6 | 0.51 | 3.38 | 14.95 | 15.81 | 14.78 | 286095 |
| 1721283300 | 15.09 | -0.52 | -3.33 | 15.53 | 15.64 | 15.06 | 423734 |
| 1721196900 | 15.61 | 0.1 | 0.64 | 15.72 | 15.88 | 15.6 | 141848 |
| 1721110500 | 15.51 | -0.07 | -0.45 | 15.8 | 15.82 | 15.33 | 145528 |
| 1721024100 | 15.58 | 0.28 | 1.83 | 15.53 | 15.63 | 15.23 | 217385 |
| 1720764900 | 15.3 | -0.43 | -2.73 | 15.71 | 15.86 | 15.11 | 298578 |
| 1720678500 | 15.73 | 0.37 | 2.41 | 15.89 | 16.079999 | 15.65 | 199576 |
| 1720592100 | 15.36 | -0.37 | -2.35 | 15.72 | 15.72 | 15.33 | 200342 |
| 1720505700 | 15.73 | -0.35 | -2.18 | 15.8 | 16.059999 | 15.69 | 212343 |
| 1720419300 | 16.079999 | 0.45 | 2.88 | 15.67 | 16.1 | 15.58 | 275749 |
| 1720160100 | 15.63 | -0.12 | -0.76 | 15.77 | 15.9 | 15.52 | 208806 |
| 1720073700 | 15.75 | 0.37 | 2.41 | 15.72 | 15.86 | 15.57 | 149891 |
| 1719987300 | 15.38 | -0.15 | -0.97 | 15.56 | 15.71 | 15.31 | 213903 |
| 1719900900 | 15.53 | 0.19 | 1.24 | 15.26 | 15.55 | 15.06 | 244186 |
| 1719814500 | 15.34 | -0.54 | -3.40 | 15.86 | 15.945 | 15.23 | 245046 |
| 1719555300 | 15.88 | 0.29 | 1.86 | 15.76 | 16.129999 | 15.74 | 290332 |
| 1719468900 | 15.59 | -0.52 | -3.23 | 15.85 | 15.95 | 15.35 | 363875 |
| 1719382500 | 16.11 | -0.37 | -2.25 | 16.82 | 16.82 | 16.05 | 236374 |
| 1719296100 | 16.48 | 0.09 | 0.55 | 16.61 | 16.7 | 16.399999 | 185583 |
| 1719209700 | 16.39 | -0.34 | -2.03 | 16.82 | 17.07 | 16.37 | 142542 |
| 1718950500 | 16.73 | 0.24 | 1.46 | 16.54 | 16.75 | 16.23 | 426647 |
| 1718864100 | 16.489999 | -0.23 | -1.38 | 16.76 | 16.81 | 16.48 | 291033 |
| 1718777700 | 16.719999 | -0.14 | -0.83 | 16.85 | 16.94 | 16.55 | 221494 |
| 1718691300 | 16.86 | 0.18 | 1.08 | 16.84 | 16.96 | 16.579999 | 165585 |
| 1718604900 | 16.68 | 0.01 | 0.06 | 16.52 | 16.97 | 16.48 | 225120 |
| 1718345700 | 16.67 | 0.04 | 0.24 | 16.36 | 16.97 | 16.27 | 283561 |
| 1718259300 | 16.629999 | 0.52 | 3.23 | 16.399999 | 16.81 | 16.3 | 252092 |
| 1718172900 | 16.11 | -0.48 | -2.89 | 16.379999 | 16.54 | 16.05 | 278980 |
| 1718086500 | 16.59 | 0.53 | 3.30 | 16.03 | 16.67 | 15.95 | 394544 |
| 1717740900 | 16.059999 | 0.03 | 0.19 | 16.01 | 16.239999 | 15.84 | 220304 |
| 1717654500 | 16.03 | 0.24 | 1.52 | 16.11 | 16.21 | 15.8 | 451878 |
| 1717568100 | 15.79 | 0.64 | 4.22 | 15.41 | 16.04 | 15.33 | 387955 |
| 1717481700 | 15.15 | -0.21 | -1.37 | 15.34 | 15.53 | 14.86 | 415677 |
| 1717395300 | 15.36 | 0.05 | 0.33 | 15.6 | 15.6 | 15.17 | 350535 |
| 1717136100 | 15.31 | 0.33 | 2.20 | 15.15 | 15.38 | 14.84 | 798904 |
| 1717049700 | 14.98 | -0.07 | -0.47 | 15.06 | 15.14 | 14.64 | 695188 |
| 1716963300 | 15.05 | -0.36 | -2.30 | 15.47 | 15.95 | 14.95 | 642838 |
| 1716876900 | 15.405 | -0.56 | -3.48 | 16 | 16.28 | 15.34 | 582669 |
| 1716790500 | 15.96 | -1.14 | -6.67 | 17.14 | 17.2 | 15.92 | 493405 |
| 1716531300 | 17.1 | 0.36 | 2.15 | 16.55 | 17.17 | 16.5 | 135166 |
| 1716444900 | 16.739999 | -0.12 | -0.71 | 16.87 | 17 | 16.57 | 307328 |
| 1716358500 | 16.86 | 0.09 | 0.54 | 16.85 | 17.01 | 16.71 | 215220 |
| 1716272100 | 16.77 | 0.54 | 3.33 | 16.25 | 16.87 | 16.25 | 348903 |
| 1716185700 | 16.23 | -1.08 | -6.24 | 17.02 | 17.05 | 16.07 | 542400 |
| 1715926500 | 17.31 | -0.37 | -2.09 | 17.56 | 17.79 | 17.16 | 254879 |
| 1715840100 | 17.68 | 0.52 | 3.03 | 17.36 | 17.85 | 17.25 | 648913 |
| 1715753700 | 17.16 | -0.4 | -2.28 | 17.69 | 17.72 | 17.16 | 244596 |
| 1715667300 | 17.56 | -0.3 | -1.68 | 17.7 | 17.87 | 17.41 | 162860 |
| 1715580900 | 17.86 | -0.46 | -2.51 | 18.12 | 18.22 | 17.79 | 122749 |
| 1715321700 | 18.32 | -0.02 | -0.11 | 18.37 | 18.52 | 18.11 | 123180 |
| 1715235300 | 18.34 | -0.51 | -2.71 | 19.05 | 19.05 | 18.305 | 146768 |
| 1715148900 | 18.85 | -0.13 | -0.68 | 18.64 | 19.04 | 18.64 | 138420 |
| 1715062500 | 18.98 | 0.55 | 2.98 | 18.36 | 19.37 | 18.36 | 273334 |
| 1714976100 | 18.43 | -0.96 | -4.95 | 19.74 | 19.74 | 18.36 | 312146 |
| 1714716900 | 19.39 | 0.94 | 5.09 | 18.73 | 19.56 | 18.71 | 265689 |
| 1714630500 | 18.45 | 0.41 | 2.27 | 18.14 | 18.62 | 18.1 | 121029 |
| 1714544100 | 18.04 | -0.71 | -3.79 | 18.56 | 18.56 | 18.02 | 119456 |
| 1714457700 | 18.75 | -0.09 | -0.48 | 18.93 | 18.99 | 18.65 | 101609 |
| 1714371300 | 18.84 | 0.18 | 0.96 | 18.83 | 19.07 | 18.68 | 163070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
