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 | -0.1 | -0.626959247649 | 15.95 | 16 | 15.55 | 252 | 15.79329897 | DE |
| 4 | 0.25 | 1.60256410256 | 15.6 | 16.45 | 14.65 | 611 | 16.02508389 | DE |
| 12 | 2.95 | 22.8682170543 | 12.9 | 16.9 | 12 | 1252 | 14.8060148 | DE |
| 26 | -3.5 | -18.0878552972 | 19.35 | 19.35 | 12 | 1237 | 15.01141448 | DE |
| 52 | -4.45 | -21.921182266 | 20.3 | 22.4 | 12 | 783 | 16.17636563 | DE |
| 156 | -2.45 | -13.3879781421 | 18.3 | 26.1 | 12 | 958 | 20.05982586 | DE |
| 260 | -1.95 | -10.9550561798 | 17.8 | 26.1 | 12 | 1001 | 19.10989976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 15.85 | 0 | 0.00 | 15.95 | 15.95 | 15.85 | 85 |
| 1720715400 | 15.85 | 0.05 | 0.32 | 15.8 | 15.85 | 15.8 | 180 |
| 1720629000 | 15.8 | 0.05 | 0.32 | 15.95 | 16 | 15.8 | 180 |
| 1720542600 | 15.75 | 0 | 0.00 | 15.95 | 15.95 | 15.75 | 122 |
| 1720456200 | 15.75 | -0.15 | -0.94 | 15.9 | 15.95 | 15.55 | 595 |
| 1720197000 | 15.9 | 0.05 | 0.32 | 15.95 | 15.95 | 15.9 | 184 |
| 1720110600 | 15.85 | 0.05 | 0.32 | 15.85 | 15.95 | 15.8 | 201 |
| 1720024200 | 15.8 | -0.05 | -0.32 | 15.9 | 15.9 | 15.6 | 143 |
| 1719937800 | 15.85 | 0.25 | 1.60 | 15.55 | 15.85 | 15.55 | 64 |
| 1719851400 | 15.6 | -0.15 | -0.95 | 15.45 | 15.75 | 15.45 | 432 |
| 1719592200 | 15.75 | 0.1 | 0.64 | 15.5 | 15.75 | 15.5 | 939 |
| 1719505800 | 15.65 | -0.05 | -0.32 | 15.7 | 15.75 | 15.65 | 243 |
| 1719419400 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.65 | 26 |
| 1719333000 | 15.7 | -0.2 | -1.26 | 15.85 | 15.9 | 15.7 | 105 |
| 1719246600 | 15.9 | -0.1 | -0.63 | 16.05 | 16.05 | 15.9 | 140 |
| 1718987400 | 16 | 0 | 0.00 | 16 | 16.1 | 15.9 | 400 |
| 1718901000 | 16 | 0 | 0.00 | 15.95 | 16 | 15.7 | 171 |
| 1718814600 | 16 | 0 | 0.00 | 15.8 | 16 | 15.8 | 415 |
| 1718728200 | 16 | -0.15 | -0.93 | 16.149999 | 16.3 | 14.65 | 4713 |
| 1718641800 | 16.149999 | -0.3 | -1.82 | 16.45 | 16.45 | 16.149999 | 511 |
| 1718382600 | 16.45 | 0.85 | 5.45 | 15.6 | 16.45 | 15.6 | 2455 |
| 1718296200 | 15.6 | -0.35 | -2.19 | 15.9 | 15.9 | 15.35 | 445 |
| 1718209800 | 15.95 | -0.4 | -2.45 | 16.45 | 16.45 | 15.95 | 551 |
| 1718123400 | 16.35 | -0.4 | -2.39 | 16.75 | 16.75 | 15.95 | 1700 |
| 1718037000 | 16.75 | 0.15 | 0.90 | 16.6 | 16.75 | 16.2 | 241 |
| 1717777800 | 16.6 | -0.15 | -0.90 | 16.7 | 16.75 | 16.399999 | 360 |
| 1717691400 | 16.75 | 0.25 | 1.52 | 16.5 | 16.75 | 16.5 | 156 |
| 1717605000 | 16.5 | 0.2 | 1.23 | 16.25 | 16.5 | 16.25 | 537 |
| 1717518600 | 16.3 | -0.2 | -1.21 | 16.5 | 16.5 | 15.3 | 1937 |
| 1717432200 | 16.5 | 1 | 6.45 | 15.5 | 16.6 | 15.5 | 2269 |
| 1717173000 | 15.5 | -0.2 | -1.27 | 15.6 | 15.6 | 15.15 | 703 |
| 1717086600 | 15.7 | 0.2 | 1.29 | 15.5 | 15.85 | 15.45 | 383 |
| 1717000200 | 15.5 | 0.25 | 1.64 | 15.2 | 15.55 | 15.2 | 1621 |
| 1716913800 | 15.25 | -0.05 | -0.33 | 15.25 | 15.25 | 15.1 | 360 |
| 1716827400 | 15.3 | 0.6 | 4.08 | 14.9 | 15.45 | 14.6 | 2236 |
| 1716568200 | 14.7 | 0.2 | 1.38 | 14.5 | 14.8 | 14.45 | 1778 |
| 1716481800 | 14.5 | 0.45 | 3.20 | 14.1 | 14.9 | 13.85 | 4741 |
| 1716395400 | 14.05 | -0.7 | -4.75 | 14.75 | 14.75 | 13.3 | 4504 |
| 1716309000 | 14.75 | -0.85 | -5.45 | 15.6 | 15.6 | 14.1 | 5067 |
| 1716222600 | 15.6 | 1.9 | 13.87 | 13.85 | 16.9 | 13.85 | 14157 |
| 1715963400 | 13.7 | 0.8 | 6.20 | 12.8 | 13.7 | 12.8 | 3985 |
| 1715877000 | 12.9 | 0.1 | 0.78 | 12.75 | 12.9 | 12.55 | 535 |
| 1715790600 | 12.8 | 0.25 | 1.99 | 12.5 | 12.8 | 12.5 | 1166 |
| 1715704200 | 12.55 | 0.05 | 0.40 | 12.45 | 12.65 | 12.35 | 1228 |
| 1715617800 | 12.5 | 0.1 | 0.81 | 12.4 | 12.5 | 12.25 | 972 |
| 1715358600 | 12.4 | -0.05 | -0.40 | 12.45 | 12.5 | 12.4 | 851 |
| 1715272200 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 47 |
| 1715185800 | 12.45 | -0.05 | -0.40 | 12.45 | 12.45 | 12.45 | 5 |
| 1715099400 | 12.5 | 0 | 0.00 | 12.45 | 12.5 | 12.2 | 229 |
| 1715013000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.1 | 1853 |
| 1714753800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.25 | 943 |
| 1714667400 | 12.5 | -0.35 | -2.72 | 12.55 | 12.85 | 12.3 | 1079 |
| 1714494600 | 12.85 | 0.45 | 3.63 | 12.3 | 13 | 12.3 | 1140 |
| 1714408200 | 12.4 | -0.05 | -0.40 | 12.45 | 12.5 | 12 | 1389 |
| 1714149000 | 12.45 | 0.05 | 0.40 | 12.55 | 12.55 | 12.35 | 263 |
| 1714062600 | 12.4 | -0.1 | -0.80 | 12.55 | 12.55 | 12.4 | 209 |
| 1713976200 | 12.5 | -0.2 | -1.57 | 12.6 | 12.6 | 12.4 | 372 |
| 1713889800 | 12.7 | -0.1 | -0.78 | 12.8 | 12.8 | 12 | 1353 |
| 1713803400 | 12.8 | 0.05 | 0.39 | 12.8 | 12.8 | 12.7 | 173 |
| 1713544200 | 12.75 | -0.1 | -0.78 | 12.9 | 12.9 | 12.45 | 921 |
| 1713457800 | 12.85 | 0 | 0.00 | 12.95 | 13.25 | 12.75 | 1032 |
| 1713371400 | 12.85 | -0.6 | -4.46 | 13.4 | 13.45 | 12.75 | 712 |
| 1713285000 | 13.45 | 0.05 | 0.37 | 13.35 | 13.5 | 13.25 | 582 |
| 1713198600 | 13.4 | -0.1 | -0.74 | 13.35 | 13.6 | 13.35 | 924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
