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 | 0.52 | 3.26530612245 | 15.925 | 16.505 | 15.85 | 565682 | 16.21138197 | DE |
| 4 | 0.55 | 3.46020761246 | 15.895 | 16.505 | 15.355 | 672677 | 15.84846701 | DE |
| 12 | -0.01 | -0.0607718018839 | 16.455 | 16.89 | 15.34 | 784828 | 16.11788722 | DE |
| 26 | -0.03 | -0.182094081942 | 16.475 | 16.89 | 14.915 | 737212 | 15.88847165 | DE |
| 52 | 0.38 | 2.36539060068 | 16.065 | 17.345 | 14.2 | 770907 | 15.73499926 | DE |
| 156 | 3.345 | 25.534351145 | 13.1 | 20.13 | 12.675 | 869880 | 15.78939275 | DE |
| 260 | 2.925 | 21.6346153846 | 13.52 | 20.13 | 8.615 | 955698 | 14.71810795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 16.37 | 0.19 | 1.14 | 16.265 | 16.45 | 16.175 | 523495 |
| 1721406600 | 16.184999 | -0.09 | -0.55 | 16.239999 | 16.274999 | 16.07 | 537155 |
| 1721320200 | 16.274999 | 0.15 | 0.90 | 16.225 | 16.434999 | 16.2 | 649319 |
| 1721233800 | 16.129999 | 0.04 | 0.22 | 16.094999 | 16.129999 | 15.93 | 571244 |
| 1721147400 | 16.094999 | 0.13 | 0.81 | 15.925 | 16.094999 | 15.85 | 547198 |
| 1721061000 | 15.965 | -0.18 | -1.08 | 16.09 | 16.129999 | 15.885 | 398281 |
| 1720801800 | 16.14 | 0.13 | 0.81 | 16.079999 | 16.2 | 15.995 | 552012 |
| 1720715400 | 16.01 | 0.06 | 0.34 | 15.97 | 16.035 | 15.85 | 461598 |
| 1720629000 | 15.955 | 0.12 | 0.73 | 15.9 | 15.995 | 15.8 | 516504 |
| 1720542600 | 15.84 | -0.15 | -0.94 | 15.925 | 15.93 | 15.725 | 704341 |
| 1720456200 | 15.99 | -0.1 | -0.59 | 16.004999 | 16.25 | 15.93 | 683456 |
| 1720197000 | 16.085 | 0.23 | 1.45 | 15.91 | 16.16 | 15.84 | 509629 |
| 1720110600 | 15.855 | 0.03 | 0.16 | 15.835 | 15.98 | 15.72 | 546139 |
| 1720024200 | 15.83 | 0.35 | 2.26 | 15.565 | 15.865 | 15.5 | 765830 |
| 1719937800 | 15.48 | -0.04 | -0.23 | 15.435 | 15.56 | 15.36 | 659899 |
| 1719851400 | 15.515 | 0.07 | 0.42 | 15.92 | 16.12 | 15.515 | 1384402 |
| 1719592200 | 15.45 | -0.06 | -0.39 | 15.58 | 15.755 | 15.355 | 1102191 |
| 1719505800 | 15.51 | -0.15 | -0.96 | 15.66 | 15.755 | 15.48 | 840471 |
| 1719419400 | 15.66 | -0.18 | -1.11 | 15.905 | 15.905 | 15.46 | 659846 |
| 1719333000 | 15.835 | -0.08 | -0.47 | 15.895 | 15.935 | 15.76 | 840538 |
| 1719246600 | 15.91 | -0.04 | -0.25 | 15.935 | 15.935 | 15.845 | 436688 |
| 1718987400 | 15.95 | -0.07 | -0.41 | 15.985 | 16.035 | 15.925 | 2003457 |
| 1718901000 | 16.015 | 0.17 | 1.04 | 15.835 | 16.024999 | 15.825 | 613179 |
| 1718814600 | 15.85 | 0.21 | 1.31 | 15.99 | 16.055 | 15.85 | 840919 |
| 1718728200 | 15.645 | 0.25 | 1.62 | 15.49 | 15.715 | 15.49 | 439545 |
| 1718641800 | 15.395 | -0.14 | -0.90 | 15.75 | 15.75 | 15.39 | 1057841 |
| 1718382600 | 15.535 | -0.48 | -2.97 | 15.995 | 16 | 15.34 | 757562 |
| 1718296200 | 16.01 | -0.32 | -1.93 | 16.285 | 16.329999 | 15.96 | 554474 |
| 1718209800 | 16.325 | 0.29 | 1.84 | 16.004999 | 16.415 | 15.88 | 791176 |
| 1718123400 | 16.03 | -0.12 | -0.71 | 16.165 | 16.239999 | 15.955 | 822833 |
| 1718037000 | 16.145 | -0.34 | -2.06 | 16.114999 | 16.175 | 16.045 | 927806 |
| 1717777800 | 16.485 | -0.14 | -0.87 | 16.594999 | 16.805 | 16.399999 | 718609 |
| 1717691400 | 16.629999 | 0.31 | 1.90 | 16.89 | 16.89 | 16.524999 | 899430 |
| 1717605000 | 16.32 | -0.18 | -1.09 | 16.559999 | 16.635 | 16.16 | 596837 |
| 1717518600 | 16.5 | -0.2 | -1.20 | 16.7 | 16.75 | 16.41 | 501876 |
| 1717432200 | 16.7 | 0.52 | 3.18 | 16.515 | 16.719999 | 16.14 | 1113090 |
| 1717173000 | 16.184999 | 0.33 | 2.11 | 15.92 | 16.184999 | 15.72 | 6203822 |
| 1717086600 | 15.85 | -0.16 | -1.00 | 15.39 | 15.855 | 15.36 | 891656 |
| 1717000200 | 16.01 | -0.23 | -1.39 | 16.165 | 16.265 | 16.01 | 640959 |
| 1716913800 | 16.235 | -0.11 | -0.64 | 16.39 | 16.39 | 16.17 | 630852 |
| 1716827400 | 16.34 | 0.2 | 1.24 | 16.135 | 16.34 | 16 | 542837 |
| 1716568200 | 16.14 | 0.05 | 0.31 | 16.015 | 16.18 | 15.94 | 589444 |
| 1716481800 | 16.09 | -0.22 | -1.32 | 16.305 | 16.309999 | 16.085 | 558288 |
| 1716395400 | 16.305 | -0.36 | -2.16 | 16.614999 | 16.62 | 16.305 | 563121 |
| 1716309000 | 16.665 | -0.05 | -0.33 | 16.67 | 16.725 | 16.5 | 524449 |
| 1716222600 | 16.719999 | -0.01 | -0.06 | 16.73 | 16.774999 | 16.695 | 204709 |
| 1715963400 | 16.73 | 0.05 | 0.33 | 16.625 | 16.765 | 16.575 | 627150 |
| 1715877000 | 16.675 | 0.1 | 0.57 | 16.57 | 16.774999 | 16.52 | 542891 |
| 1715790600 | 16.579999 | 0 | 0.00 | 16.594999 | 16.76 | 16.53 | 653205 |
| 1715704200 | 16.579999 | -0.12 | -0.72 | 16.69 | 16.795 | 16.54 | 576410 |
| 1715617800 | 16.7 | 0.11 | 0.66 | 16.585 | 16.765 | 16.585 | 593146 |
| 1715358600 | 16.59 | -0.16 | -0.98 | 16.785 | 16.855 | 16.524999 | 632558 |
| 1715272200 | 16.754999 | 0.04 | 0.27 | 16.735 | 16.845 | 16.7 | 343686 |
| 1715185800 | 16.71 | 0.07 | 0.45 | 16.66 | 16.82 | 16.66 | 455978 |
| 1715099400 | 16.635 | 0.1 | 0.60 | 16.54 | 16.754999 | 16.535 | 577094 |
| 1715013000 | 16.535 | -0.02 | -0.15 | 16.579999 | 16.61 | 16.46 | 478773 |
| 1714753800 | 16.559999 | 0.25 | 1.53 | 16.415 | 16.665 | 16.41 | 634496 |
| 1714667400 | 16.309999 | 0.31 | 1.94 | 16.2 | 16.649999 | 16.2 | 977808 |
| 1714494600 | 16 | 0.29 | 1.81 | 16.454999 | 16.475 | 15.905 | 1332679 |
| 1714408200 | 15.715 | -0.1 | -0.60 | 15.81 | 16.03 | 15.715 | 594976 |
| 1714149000 | 15.81 | 0.18 | 1.12 | 15.735 | 15.86 | 15.685 | 759043 |
| 1714062600 | 15.635 | 0.22 | 1.39 | 15.65 | 15.805 | 15.525 | 844504 |
| 1713976200 | 15.42 | -0.28 | -1.75 | 15.675 | 15.675 | 15.375 | 927895 |
| 1713889800 | 15.695 | 0.26 | 1.68 | 15.425 | 15.77 | 15.35 | 764954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
