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 | -0.47 | -2.90482076638 | 16.18 | 16.6 | 15.53 | 184350 | 16.18839729 | DE |
| 4 | -0.6 | -3.67872470877 | 16.31 | 17.12 | 15.34 | 212920 | 16.14882519 | DE |
| 12 | -7.81 | -33.2057823129 | 23.52 | 24.16 | 15.34 | 229451 | 19.32730894 | DE |
| 26 | -4.52 | -22.343054869 | 20.23 | 24.86 | 15.34 | 235092 | 20.24491509 | DE |
| 52 | -33.09 | -67.8073770492 | 48.8 | 49.74 | 15.34 | 248098 | 24.21463399 | DE |
| 156 | -11.79 | -42.8727272727 | 27.5 | 49.99 | 15.34 | 270376 | 29.92779469 | DE |
| 260 | -11.92 | -43.1415128484 | 27.63 | 49.99 | 11.79 | 305185 | 26.06202276 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 15.69 | -0.43 | -2.67 | 15.98 | 15.98 | 15.55 | 150794 |
| 1721061000 | 16.12 | -0.27 | -1.65 | 16.16 | 16.23 | 15.77 | 293827 |
| 1720801800 | 16.39 | -0.11 | -0.67 | 16.52 | 16.54 | 16.03 | 240144 |
| 1720715400 | 16.5 | 0.25 | 1.54 | 16.27 | 16.6 | 16.03 | 128959 |
| 1720629000 | 16.25 | 0.1 | 0.62 | 16.18 | 16.329999 | 16.02 | 108025 |
| 1720542600 | 16.149999 | -0.33 | -2.00 | 16.48 | 16.66 | 16.149999 | 151718 |
| 1720456200 | 16.48 | -0.28 | -1.67 | 16.6 | 17 | 16.34 | 180120 |
| 1720197000 | 16.76 | 0.34 | 2.07 | 16.44 | 17.12 | 16.44 | 296066 |
| 1720110600 | 16.42 | 0.33 | 2.05 | 16.239999 | 16.42 | 16.079999 | 161023 |
| 1720024200 | 16.09 | 0.59 | 3.81 | 15.85 | 16.17 | 15.75 | 395599 |
| 1719937800 | 15.5 | -0.4 | -2.52 | 15.7 | 15.86 | 15.47 | 125608 |
| 1719851400 | 15.9 | 0.48 | 3.11 | 15.64 | 16.26 | 15.63 | 211722 |
| 1719592200 | 15.42 | 0.08 | 0.52 | 15.39 | 15.67 | 15.37 | 153449 |
| 1719505800 | 15.34 | -0.52 | -3.28 | 15.83 | 15.86 | 15.34 | 132069 |
| 1719419400 | 15.86 | -0.39 | -2.40 | 16.309999 | 16.309999 | 15.43 | 353048 |
| 1719333000 | 16.25 | -0.27 | -1.63 | 16.399999 | 16.43 | 16.07 | 173012 |
| 1719246600 | 16.52 | 0.35 | 2.16 | 16.059999 | 16.6 | 16.04 | 183360 |
| 1718987400 | 16.17 | -0.3 | -1.82 | 16.42 | 16.48 | 16.14 | 279760 |
| 1718901000 | 16.469999 | 0.4 | 2.49 | 16.19 | 16.75 | 16.19 | 270615 |
| 1718814600 | 16.07 | -0.14 | -0.86 | 16.309999 | 16.41 | 16.04 | 269484 |
| 1718728200 | 16.21 | -0.52 | -3.11 | 16.76 | 16.9 | 15.91 | 488771 |
| 1718641800 | 16.73 | -0.28 | -1.65 | 17 | 17.19 | 16.629999 | 245852 |
| 1718382600 | 17.01 | -0.54 | -3.08 | 17.53 | 17.79 | 16.85 | 303992 |
| 1718296200 | 17.55 | -1 | -5.39 | 18.25 | 18.35 | 17.55 | 321981 |
| 1718209800 | 18.55 | 0.34 | 1.87 | 18.21 | 18.64 | 18.03 | 229680 |
| 1718123400 | 18.21 | -0.57 | -3.04 | 18.5 | 18.57 | 18.06 | 421019 |
| 1718037000 | 18.78 | -0.2 | -1.05 | 18.98 | 19.23 | 18.64 | 249562 |
| 1717777800 | 18.98 | -0.21 | -1.09 | 19.19 | 19.2 | 18.72 | 263700 |
| 1717691400 | 19.19 | -0.25 | -1.29 | 19.4 | 19.52 | 19.05 | 177282 |
| 1717605000 | 19.44 | -0.07 | -0.36 | 19.51 | 19.72 | 19.38 | 177345 |
| 1717518600 | 19.51 | -0.48 | -2.40 | 19.9 | 19.97 | 19.44 | 266029 |
| 1717432200 | 19.99 | -0.51 | -2.49 | 20.5 | 20.86 | 19.9 | 290286 |
| 1717173000 | 20.5 | -0.12 | -0.58 | 20.62 | 20.72 | 20.3 | 163140 |
| 1717086600 | 20.62 | 0 | 0.00 | 20.1 | 20.94 | 19.9 | 137743 |
| 1717000200 | 20.62 | -0.86 | -4.00 | 21.36 | 21.38 | 20.62 | 172852 |
| 1716913800 | 21.48 | 0.02 | 0.09 | 21.46 | 21.82 | 21.4 | 84941 |
| 1716827400 | 21.46 | 0.58 | 2.78 | 21.06 | 21.46 | 20.96 | 104169 |
| 1716568200 | 20.88 | -0.18 | -0.85 | 20.94 | 20.94 | 20.6 | 204015 |
| 1716481800 | 21.06 | -0.24 | -1.13 | 21.2 | 21.44 | 21 | 156263 |
| 1716395400 | 21.3 | -0.2 | -0.93 | 21.4 | 21.56 | 21.12 | 159803 |
| 1716309000 | 21.5 | -1.3 | -5.70 | 22.66 | 22.66 | 21.5 | 462986 |
| 1716222600 | 22.8 | 0.24 | 1.06 | 22.78 | 23.14 | 22.76 | 135199 |
| 1715963400 | 22.56 | 0.26 | 1.17 | 22.38 | 22.88 | 22.36 | 332077 |
| 1715877000 | 22.3 | -0.34 | -1.50 | 22.6 | 22.66 | 22.24 | 140039 |
| 1715790600 | 22.64 | -0.76 | -3.25 | 23.4 | 23.8 | 22.64 | 300221 |
| 1715704200 | 23.4 | 0.46 | 2.01 | 22.94 | 23.64 | 22.76 | 371078 |
| 1715617800 | 22.94 | 0.08 | 0.35 | 23.36 | 23.36 | 22.44 | 222059 |
| 1715358600 | 22.86 | 0.12 | 0.53 | 22.7 | 23.76 | 22.64 | 321199 |
| 1715272200 | 22.74 | -0.56 | -2.40 | 23.28 | 23.82 | 22.42 | 293056 |
| 1715185800 | 23.3 | 0.22 | 0.95 | 22.3 | 24.16 | 21.72 | 476759 |
| 1715099400 | 23.08 | 0.4 | 1.76 | 22.9 | 23.32 | 22.68 | 207792 |
| 1715013000 | 22.68 | 0 | 0.00 | 22.76 | 23 | 22.58 | 100735 |
| 1714753800 | 22.68 | -0.74 | -3.16 | 23.46 | 23.48 | 22.6 | 168706 |
| 1714667400 | 23.42 | 1.3 | 5.88 | 22.2 | 23.74 | 22.2 | 239094 |
| 1714494600 | 22.12 | -0.22 | -0.98 | 22.24 | 22.44 | 22.04 | 101402 |
| 1714408200 | 22.34 | 0.46 | 2.10 | 22 | 22.34 | 21.9 | 164778 |
| 1714149000 | 21.88 | -1.34 | -5.77 | 23.38 | 23.38 | 21.88 | 313927 |
| 1714062600 | 23.22 | 0.18 | 0.78 | 23.22 | 23.58 | 22.94 | 108936 |
| 1713976200 | 23.04 | -0.24 | -1.03 | 23.52 | 23.56 | 23 | 200737 |
| 1713889800 | 23.28 | -0.24 | -1.02 | 23.52 | 23.52 | 22.96 | 117898 |
| 1713803400 | 23.52 | -0.26 | -1.09 | 23.9 | 24.3 | 23.44 | 146992 |
| 1713544200 | 23.78 | -0.72 | -2.94 | 24.16 | 24.16 | 23.54 | 191650 |
| 1713457800 | 24.5 | 0.34 | 1.41 | 24.24 | 24.5 | 23.84 | 211210 |
| 1713371400 | 24.16 | 0.02 | 0.08 | 24.18 | 24.6 | 23.8 | 140716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
