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 | -0.845 | -5.15086863761 | 16.405 | 16.495 | 15.175 | 4190 | 15.89270074 | DE |
| 4 | 0.685 | 4.60504201681 | 14.875 | 16.495 | 14.34 | 3108 | 15.44967931 | DE |
| 12 | 1.16 | 8.05555555556 | 14.4 | 16.495 | 13.75 | 3436 | 14.98387904 | DE |
| 26 | 4.54 | 41.1978221416 | 11.02 | 16.495 | 10.5 | 6160 | 13.8844081 | DE |
| 52 | 3.62 | 30.3182579564 | 11.94 | 16.495 | 10.36 | 4888 | 13.29695158 | DE |
| 156 | 3.62 | 30.3182579564 | 11.94 | 16.495 | 10.36 | 4888 | 13.29695158 | DE |
| 260 | 3.62 | 30.3182579564 | 11.94 | 16.495 | 10.36 | 4888 | 13.29695158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 15.625 | 0.11 | 0.71 | 15.5 | 15.635 | 15.175 | 4648 |
| 1721334360 | 15.515 | -0.26 | -1.62 | 15.905 | 16 | 15.515 | 3071 |
| 1721248020 | 15.77 | -0.52 | -3.19 | 16.129999 | 16.395 | 15.77 | 5484 |
| 1721161560 | 16.29 | 0 | 0.00 | 16.415 | 16.43 | 16.094999 | 3209 |
| 1721075160 | 16.29 | 0.2 | 1.24 | 16.405 | 16.495 | 16.085 | 4536 |
| 1720815960 | 16.09 | -0.1 | -0.62 | 16.184999 | 16.184999 | 15.79 | 4050 |
| 1720729560 | 16.19 | 0.4 | 2.50 | 15.995 | 16.2 | 15.795 | 1873 |
| 1720643220 | 15.795 | 0.23 | 1.51 | 15.655 | 15.86 | 15.655 | 6140 |
| 1720556760 | 15.56 | 0.15 | 0.97 | 15.495 | 15.56 | 15.35 | 3699 |
| 1720470360 | 15.41 | -0.05 | -0.29 | 15.115 | 15.41 | 15.115 | 2120 |
| 1720211220 | 15.455 | 0.36 | 2.38 | 15.17 | 15.495 | 14.935 | 2382 |
| 1720124820 | 15.095 | 0.25 | 1.68 | 15.03 | 15.095 | 14.895 | 1504 |
| 1720038420 | 14.845 | 0.45 | 3.13 | 14.83 | 15.04 | 14.475 | 4546 |
| 1719952020 | 14.395 | -0.12 | -0.83 | 14.515 | 14.6 | 14.34 | 2071 |
| 1719865620 | 14.515 | -0.07 | -0.48 | 14.63 | 14.7 | 14.505 | 2824 |
| 1719606420 | 14.585 | -0.19 | -1.29 | 14.9 | 14.9 | 14.585 | 1647 |
| 1719520020 | 14.775 | -0.04 | -0.24 | 14.98 | 14.98 | 14.775 | 70 |
| 1719433620 | 14.81 | 0.35 | 2.42 | 14.715 | 14.81 | 14.45 | 3445 |
| 1719347160 | 14.46 | -0.19 | -1.26 | 14.695 | 14.755 | 14.46 | 211 |
| 1719260820 | 14.645 | 0.03 | 0.17 | 14.875 | 14.895 | 14.48 | 4632 |
| 1719001620 | 14.62 | -0.13 | -0.88 | 14.995 | 14.995 | 14.62 | 1824 |
| 1718915160 | 14.75 | 0.23 | 1.58 | 14.65 | 14.79 | 14.635 | 1555 |
| 1718828820 | 14.52 | 0.07 | 0.52 | 14.555 | 14.555 | 14.25 | 170 |
| 1718742360 | 14.445 | 0.16 | 1.08 | 14.135 | 14.445 | 14.135 | 623 |
| 1718656020 | 14.29 | 0.08 | 0.56 | 14.34 | 14.35 | 14.02 | 3857 |
| 1718396820 | 14.21 | -0.04 | -0.25 | 14.6 | 14.6 | 14.19 | 2194 |
| 1718310420 | 14.245 | -0.57 | -3.81 | 14.81 | 14.81 | 14.15 | 2037 |
| 1718224020 | 14.81 | 0.11 | 0.71 | 14.93 | 15.16 | 14.8 | 986 |
| 1718137620 | 14.705 | -0.28 | -1.87 | 14.945 | 15.15 | 14.705 | 1396 |
| 1718051220 | 14.985 | 0.22 | 1.49 | 14.665 | 15.105 | 14.655 | 8513 |
| 1717792020 | 14.765 | -0.81 | -5.17 | 15.6 | 15.705 | 14.72 | 7571 |
| 1717705620 | 15.57 | 0.3 | 1.96 | 15.53 | 15.63 | 15.4 | 3516 |
| 1717619220 | 15.27 | 0.25 | 1.66 | 15.01 | 15.315 | 15.01 | 2070 |
| 1717532820 | 15.02 | -0.45 | -2.88 | 15.67 | 15.67 | 14.83 | 5569 |
| 1717446420 | 15.465 | 0.12 | 0.78 | 15.465 | 15.565 | 15.41 | 1060 |
| 1717187220 | 15.345 | -0.16 | -1.00 | 15.665 | 15.77 | 15.31 | 2653 |
| 1717100820 | 15.5 | -0.05 | -0.29 | 15.63 | 15.63 | 15.5 | 2301 |
| 1717014420 | 15.545 | -0.22 | -1.36 | 15.885 | 15.885 | 15.545 | 351 |
| 1716928020 | 15.76 | 0.24 | 1.55 | 15.465 | 15.835 | 15.46 | 537 |
| 1716841560 | 15.52 | 0.22 | 1.44 | 15.5 | 15.725 | 15.26 | 5308 |
| 1716582420 | 15.3 | 0.08 | 0.53 | 15.355 | 15.53 | 15.26 | 3019 |
| 1716496020 | 15.22 | -0.18 | -1.17 | 15.275 | 15.425 | 15.005 | 5167 |
| 1716409620 | 15.4 | -0.48 | -3.02 | 15.685 | 15.995 | 15.35 | 4097 |
| 1716323160 | 15.88 | 0.01 | 0.06 | 15.53 | 15.88 | 15.53 | 3345 |
| 1716236760 | 15.87 | 0.16 | 1.02 | 15.825 | 16.145 | 15.695 | 2911 |
| 1715977620 | 15.71 | 0.74 | 4.94 | 15.17 | 15.71 | 14.88 | 6444 |
| 1715891220 | 14.97 | 0.13 | 0.84 | 14.985 | 15 | 14.695 | 1402 |
| 1715804820 | 14.845 | 0.37 | 2.56 | 14.595 | 14.875 | 14.475 | 7746 |
| 1715718420 | 14.475 | 0.16 | 1.12 | 14.4 | 14.755 | 14.4 | 3114 |
| 1715631960 | 14.315 | -0.26 | -1.75 | 14.59 | 14.6 | 14.235 | 6842 |
| 1715372820 | 14.57 | 0.05 | 0.34 | 14.6 | 14.995 | 14.57 | 4118 |
| 1715286420 | 14.52 | 0.17 | 1.18 | 14.465 | 14.685 | 14.15 | 5825 |
| 1715200020 | 14.35 | 0.15 | 1.02 | 14.3 | 14.41 | 14.095 | 2819 |
| 1715113620 | 14.205 | 0.04 | 0.25 | 14.275 | 14.33 | 14.19 | 2197 |
| 1715027220 | 14.17 | 0.25 | 1.80 | 14.2 | 14.335 | 14.13 | 2482 |
| 1714768020 | 13.92 | -0.03 | -0.22 | 13.905 | 13.99 | 13.75 | 3763 |
| 1714681560 | 13.95 | 0.15 | 1.09 | 14.04 | 14.04 | 13.8 | 4520 |
| 1714508820 | 13.8 | -0.6 | -4.17 | 14.255 | 14.42 | 13.8 | 11559 |
| 1714422420 | 14.4 | 0.16 | 1.09 | 14.4 | 14.525 | 14.235 | 5118 |
| 1714163220 | 14.245 | 0.25 | 1.82 | 14.345 | 14.345 | 14.045 | 4639 |
| 1714076820 | 13.99 | -0.31 | -2.13 | 14.05 | 14.345 | 13.395 | 24565 |
| 1713990420 | 14.295 | 0.19 | 1.35 | 14.295 | 14.295 | 14.03 | 6085 |
| 1713903960 | 14.105 | 0.26 | 1.84 | 13.65 | 14.16 | 13.505 | 15830 |
| 1713817560 | 13.85 | -0.58 | -3.99 | 14.4 | 14.405 | 13.82 | 43961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
