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 | 1.512 | 9.33448573898 | 16.198 | 17.797999 | 16.111999 | 272816 | 17.07360398 | DE |
| 4 | 2.416 | 15.7970445927 | 15.294 | 17.797999 | 15.162 | 134959 | 16.44112386 | DE |
| 12 | 2.012 | 12.8169193528 | 15.698 | 17.797999 | 14.754 | 124453 | 15.93723737 | DE |
| 26 | 3.07 | 20.9699453552 | 14.64 | 17.809999 | 12.84 | 178986 | 15.23981921 | DE |
| 52 | 2.32 | 15.0747238467 | 15.39 | 17.809999 | 12.84 | 137874 | 15.24147661 | DE |
| 156 | 0.21 | 1.2 | 17.5 | 23.955 | 12.84 | 120636 | 16.67981312 | DE |
| 260 | 3.31 | 22.9861111111 | 14.4 | 26.7 | 11.278 | 132185 | 17.70323238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 17.649999 | 0.8 | 4.77 | 16.902 | 17.696 | 16.864 | 480290 |
| 1721075160 | 16.846 | -0.1 | -0.60 | 16.902 | 17.058 | 16.782 | 231483 |
| 1720815960 | 16.948 | 0.29 | 1.73 | 16.55 | 17.038 | 16.366 | 283917 |
| 1720729560 | 16.66 | 0.26 | 1.59 | 16.488 | 16.76 | 16.388 | 229456 |
| 1720643220 | 16.399999 | 0.25 | 1.57 | 16.198 | 16.498 | 16.111999 | 138932 |
| 1720556760 | 16.146 | 0.1 | 0.60 | 16.097999 | 16.218 | 15.954 | 67982 |
| 1720470360 | 16.05 | -0.05 | -0.32 | 16.042 | 16.094 | 15.82 | 80634 |
| 1720211220 | 16.102 | 0.04 | 0.26 | 16.106 | 16.399999 | 16.047999 | 117057 |
| 1720124820 | 16.059999 | -0 | -0.02 | 16.026 | 16.187999 | 15.952 | 75351 |
| 1720038420 | 16.064 | 0.61 | 3.97 | 15.386 | 16.079999 | 15.386 | 178616 |
| 1719952020 | 15.45 | 0.02 | 0.13 | 15.452 | 15.528 | 15.276 | 39037 |
| 1719865620 | 15.43 | -0.12 | -0.77 | 15.432 | 15.666 | 15.422 | 70222 |
| 1719606420 | 15.55 | -0.21 | -1.33 | 15.858 | 15.93 | 15.502 | 42783 |
| 1719520020 | 15.76 | 0.01 | 0.06 | 15.61 | 15.868 | 15.61 | 92258 |
| 1719433620 | 15.75 | 0.27 | 1.76 | 15.402 | 15.75 | 15.366 | 68375 |
| 1719347160 | 15.478 | -0.11 | -0.72 | 15.452 | 15.646 | 15.452 | 69185 |
| 1719260820 | 15.59 | 0.09 | 0.61 | 15.496 | 15.62 | 15.402 | 77825 |
| 1719001620 | 15.496 | -0.36 | -2.28 | 15.896 | 15.948 | 15.432 | 121208 |
| 1718915160 | 15.858 | 0.52 | 3.39 | 15.338 | 15.982 | 15.32 | 170640 |
| 1718828820 | 15.338 | 0.03 | 0.18 | 15.294 | 15.388 | 15.162 | 63936 |
| 1718742360 | 15.31 | 0.29 | 1.93 | 15.098 | 15.36 | 14.948 | 132935 |
| 1718656020 | 15.02 | 0.1 | 0.67 | 14.898 | 15.084 | 14.754 | 128717 |
| 1718396820 | 14.92 | -0.04 | -0.29 | 15.108 | 15.22 | 14.88 | 154370 |
| 1718310420 | 14.964 | -0.2 | -1.32 | 15.082 | 15.268 | 14.832 | 104862 |
| 1718224020 | 15.164 | 0.16 | 1.05 | 15.088 | 15.31 | 14.96 | 147188 |
| 1718137620 | 15.006 | -0.25 | -1.66 | 15.23 | 15.274 | 14.902 | 105073 |
| 1718051220 | 15.26 | 0.29 | 1.92 | 14.984 | 15.26 | 14.984 | 131748 |
| 1717792020 | 14.972 | -0.95 | -5.95 | 15.92 | 15.974 | 14.922 | 304827 |
| 1717705620 | 15.92 | 0.58 | 3.81 | 15.402 | 15.93 | 15.2 | 187059 |
| 1717619220 | 15.336 | 0.15 | 1.00 | 15.268 | 15.4 | 15.09 | 127462 |
| 1717532820 | 15.184 | -0.78 | -4.87 | 15.978 | 16 | 15.032 | 210285 |
| 1717446420 | 15.962 | 0.24 | 1.51 | 15.748 | 16.097999 | 15.68 | 97578 |
| 1717187220 | 15.724 | -0.08 | -0.48 | 15.85 | 15.858 | 15.632 | 89244 |
| 1717100820 | 15.8 | 0.14 | 0.87 | 15.708 | 15.866 | 15.502 | 90015 |
| 1717014420 | 15.664 | -0.41 | -2.53 | 16.021999 | 16.097999 | 15.664 | 107855 |
| 1716928020 | 16.07 | 0.16 | 0.99 | 15.986 | 16.07 | 15.732 | 103957 |
| 1716841560 | 15.912 | 0.23 | 1.49 | 15.76 | 16 | 15.662 | 91363 |
| 1716582420 | 15.678 | -0 | -0.03 | 15.828 | 15.828 | 15.676 | 86325 |
| 1716496020 | 15.682 | -0.31 | -1.93 | 15.918 | 16.033999 | 15.648 | 102398 |
| 1716409620 | 15.99 | -0.41 | -2.48 | 16.398 | 16.398 | 15.902 | 101372 |
| 1716323160 | 16.396 | -0.25 | -1.51 | 16.457999 | 16.524 | 16.212 | 116461 |
| 1716236760 | 16.648 | 0.22 | 1.33 | 16.7 | 16.818 | 16.347999 | 169019 |
| 1715977620 | 16.43 | 0.34 | 2.11 | 16.187999 | 16.436 | 16.082 | 187948 |
| 1715891220 | 16.09 | -0.01 | -0.07 | 16.148 | 16.187999 | 15.902 | 70180 |
| 1715804820 | 16.102 | 0.27 | 1.71 | 15.894 | 16.148 | 15.736 | 116915 |
| 1715718420 | 15.832 | 0.14 | 0.92 | 15.898 | 15.898 | 15.69 | 93211 |
| 1715631960 | 15.688 | -0.04 | -0.27 | 15.69 | 15.838 | 15.54 | 50614 |
| 1715372820 | 15.73 | -0.02 | -0.14 | 15.968 | 16.14 | 15.73 | 129280 |
| 1715286420 | 15.752 | 0.19 | 1.25 | 15.698 | 15.818 | 15.536 | 37558 |
| 1715200020 | 15.558 | 0 | 0.00 | 15.562 | 15.698 | 15.428 | 66119 |
| 1715113620 | 15.558 | 0.08 | 0.54 | 15.448 | 15.558 | 15.346 | 53700 |
| 1715027220 | 15.474 | 0.22 | 1.47 | 15.4 | 15.614 | 15.372 | 79673 |
| 1714768020 | 15.25 | -0.21 | -1.36 | 15.544 | 15.544 | 15.162 | 82122 |
| 1714681560 | 15.46 | -0.14 | -0.90 | 15.4 | 15.552 | 15.122 | 132510 |
| 1714508820 | 15.6 | -0.54 | -3.35 | 16.001999 | 16.102 | 15.6 | 153530 |
| 1714422420 | 16.14 | 0.18 | 1.13 | 15.9 | 16.248 | 15.806 | 163453 |
| 1714163220 | 15.96 | 0.04 | 0.23 | 15.938 | 16.187999 | 15.874 | 137788 |
| 1714076820 | 15.924 | 0.45 | 2.93 | 15.362 | 16.074 | 15.332 | 159962 |
| 1713990420 | 15.47 | -0.13 | -0.86 | 15.698 | 15.748 | 15.312 | 142432 |
| 1713903960 | 15.604 | 0.23 | 1.52 | 15.28 | 15.68 | 14.966 | 288001 |
| 1713817560 | 15.37 | -0.62 | -3.87 | 15.828 | 15.828 | 15.346 | 437239 |
| 1713558420 | 15.988 | 0.05 | 0.30 | 16.001999 | 16.196 | 15.812 | 191592 |
| 1713472020 | 15.94 | 0.3 | 1.89 | 15.736 | 15.996 | 15.608 | 139868 |
| 1713385620 | 15.644 | 0.11 | 0.68 | 15.438 | 15.82 | 15.252 | 186927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
