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 | 0.22 | 1.49051490515 | 14.76 | 15.74 | 14.68 | 227685 | 15.21038644 | DE |
| 4 | -0.86 | -5.42929292929 | 15.84 | 16.31 | 14.36 | 195667 | 15.20241458 | DE |
| 12 | -0.31 | -2.02746893394 | 15.29 | 17.6 | 13.16 | 203160 | 15.62900636 | DE |
| 26 | -6.42 | -30 | 21.4 | 21.82 | 13.16 | 206267 | 16.16603244 | DE |
| 52 | -6.05 | -28.768426058 | 21.03 | 24.86 | 13.16 | 220931 | 18.96722761 | DE |
| 156 | -11.98 | -44.4362017804 | 26.96 | 49.99 | 13.16 | 259973 | 28.89571581 | DE |
| 260 | -8.14 | -35.2076124567 | 23.12 | 49.99 | 11.79 | 287486 | 25.91783211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 14.98 | 0.01 | 0.07 | 15.05 | 15.2 | 14.77 | 167564 |
| 1732210200 | 14.97 | -0.13 | -0.86 | 15 | 15.14 | 14.78 | 146869 |
| 1732123800 | 15.1 | -0.31 | -2.01 | 15.58 | 15.74 | 15.04 | 111742 |
| 1732037400 | 15.41 | 0.08 | 0.52 | 15.43 | 15.58 | 15.18 | 161097 |
| 1731951000 | 15.33 | 0.13 | 0.86 | 15.37 | 15.45 | 15.17 | 176522 |
| 1731691800 | 15.2 | 0.44 | 2.98 | 14.76 | 15.62 | 14.68 | 542193 |
| 1731605400 | 14.76 | 0.34 | 2.36 | 14.55 | 14.87 | 14.36 | 170527 |
| 1731519000 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731432600 | 14.42 | -0.85 | -5.57 | 15.08 | 15.08 | 14.42 | 434669 |
| 1731346200 | 15.27 | 0.06 | 0.39 | 15.26 | 15.79 | 15.19 | 231808 |
| 1731087000 | 15.21 | 0.13 | 0.86 | 15.13 | 15.32 | 14.7 | 268400 |
| 1731000600 | 15.08 | -0.43 | -2.77 | 15.21 | 16.2 | 14.67 | 531773 |
| 1730914200 | 15.51 | 0.05 | 0.32 | 15.55 | 16.02 | 15.42 | 156126 |
| 1730827800 | 15.46 | 0.05 | 0.32 | 15.48 | 15.77 | 15.39 | 89024 |
| 1730741400 | 15.41 | 0.01 | 0.06 | 15.49 | 15.76 | 15.41 | 78760 |
| 1730482200 | 15.4 | -0.17 | -1.09 | 15.5 | 15.61 | 15.28 | 85060 |
| 1730395800 | 15.57 | -0.09 | -0.57 | 15.55 | 15.76 | 15.41 | 116154 |
| 1730309400 | 15.66 | -0.27 | -1.69 | 15.87 | 16 | 15.66 | 117019 |
| 1730223000 | 15.93 | -0.22 | -1.36 | 16.129999 | 16.29 | 15.9 | 99297 |
| 1730136600 | 16.149999 | 0.07 | 0.44 | 16.149999 | 16.239999 | 15.88 | 74077 |
| 1729873800 | 16.079999 | 0.2 | 1.26 | 15.84 | 16.309999 | 15.78 | 126552 |
| 1729787400 | 15.88 | 0.1 | 0.63 | 15.72 | 16.399999 | 15.72 | 212714 |
| 1729701000 | 15.78 | -0.72 | -4.36 | 16.46 | 16.46 | 15.69 | 386314 |
| 1729614600 | 16.5 | 0.07 | 0.43 | 16.53 | 16.62 | 16.28 | 78040 |
| 1729528200 | 16.43 | -0.3 | -1.79 | 16.9 | 17.1 | 16.43 | 120054 |
| 1729269000 | 16.73 | 0.51 | 3.14 | 16.399999 | 17.14 | 16.32 | 316500 |
| 1729182600 | 16.219999 | -0.16 | -0.98 | 16.469999 | 16.469999 | 15.89 | 147638 |
| 1729096200 | 16.379999 | 0.24 | 1.49 | 15.95 | 16.52 | 15.85 | 150081 |
| 1729009800 | 16.14 | -0.49 | -2.95 | 16.6 | 16.62 | 16.079999 | 318263 |
| 1728923400 | 16.629999 | -0.16 | -0.95 | 16.7 | 16.94 | 16.559999 | 144079 |
| 1728664200 | 16.79 | 0.02 | 0.12 | 16.7 | 16.79 | 16.45 | 108528 |
| 1728577800 | 16.77 | -0.43 | -2.50 | 17.3 | 17.35 | 16.69 | 190924 |
| 1728491400 | 17.2 | 0.74 | 4.50 | 16.379999 | 17.2 | 16.379999 | 255557 |
| 1728405000 | 16.46 | -0.35 | -2.08 | 16.34 | 16.559999 | 16.16 | 151232 |
| 1728318600 | 16.81 | -0.33 | -1.93 | 17.38 | 17.45 | 16.7 | 160863 |
| 1728059400 | 17.14 | 0.43 | 2.57 | 16.6 | 17.16 | 16.6 | 161383 |
| 1727973000 | 16.71 | -0.19 | -1.12 | 16.7 | 16.8 | 16.35 | 146447 |
| 1727886600 | 16.9 | -0.07 | -0.41 | 16.99 | 17.02 | 16.68 | 105927 |
| 1727800200 | 16.97 | -0.14 | -0.82 | 17.12 | 17.39 | 16.8 | 146625 |
| 1727713800 | 17.11 | -0.15 | -0.87 | 17.26 | 17.6 | 16.93 | 261055 |
| 1727454600 | 17.26 | 0.99 | 6.08 | 16.52 | 17.26 | 16.52 | 375218 |
| 1727368200 | 16.27 | 0.46 | 2.91 | 16.04 | 16.559999 | 16.01 | 243087 |
| 1727281800 | 15.81 | -0.09 | -0.57 | 15.79 | 16.26 | 15.79 | 88056 |
| 1727195400 | 15.9 | 0.24 | 1.53 | 16.219999 | 16.27 | 15.76 | 162353 |
| 1727109000 | 15.66 | -0.22 | -1.39 | 15.88 | 15.96 | 15.37 | 224384 |
| 1726849800 | 15.88 | -0.74 | -4.45 | 16.559999 | 16.59 | 15.84 | 289910 |
| 1726763400 | 16.62 | 0.55 | 3.42 | 16.79 | 17.11 | 16.51 | 348425 |
| 1726677000 | 16.07 | -0.24 | -1.47 | 16.29 | 16.469999 | 16.07 | 224501 |
| 1726590600 | 16.309999 | 1.03 | 6.74 | 15.35 | 16.43 | 15.35 | 397600 |
| 1726504200 | 15.28 | 0.64 | 4.37 | 14.59 | 15.73 | 14.57 | 303955 |
| 1726245000 | 14.64 | 0.28 | 1.95 | 14.46 | 14.78 | 14.41 | 147159 |
| 1726158600 | 14.36 | 0.69 | 5.05 | 13.95 | 14.45 | 13.95 | 254054 |
| 1726072200 | 13.67 | 0.5 | 3.80 | 13.54 | 14.08 | 13.54 | 196901 |
| 1725985800 | 13.17 | -0.52 | -3.80 | 13.56 | 13.72 | 13.16 | 165201 |
| 1725899400 | 13.69 | 0.34 | 2.55 | 13.51 | 13.82 | 13.28 | 167688 |
| 1725640200 | 13.35 | -0.71 | -5.05 | 14.03 | 14.11 | 13.35 | 228668 |
| 1725553800 | 14.06 | -0.05 | -0.35 | 13.99 | 14.33 | 13.84 | 115221 |
| 1725467400 | 14.11 | -0.02 | -0.14 | 13.85 | 14.18 | 13.66 | 172385 |
| 1725381000 | 14.13 | -0.6 | -4.07 | 14.7 | 14.72 | 14.09 | 311145 |
| 1725294600 | 14.73 | -0.23 | -1.54 | 14.9 | 14.9 | 14.51 | 143403 |
| 1725035400 | 14.96 | -0.23 | -1.51 | 15.29 | 15.3 | 14.93 | 147217 |
| 1724949000 | 15.19 | 0.12 | 0.80 | 15.04 | 15.22 | 14.95 | 167674 |
| 1724862600 | 15.07 | -0.14 | -0.92 | 15.29 | 15.38 | 15.03 | 138787 |
| 1724776200 | 15.21 | -0.11 | -0.72 | 15.39 | 15.69 | 15.21 | 157671 |
| 1724689800 | 15.32 | 0 | 0.00 | 15.3 | 15.46 | 15.12 | 96935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
