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 | -1.024 | -6.4 | 16 | 16.134 | 14.564 | 172665 | 15.04962879 | DE |
| 4 | -2.024 | -11.9058823529 | 17 | 17.206 | 14.564 | 126378 | 15.96578815 | DE |
| 12 | -3.263999 | -17.8947323407 | 18.239999 | 19.7 | 14.564 | 168013 | 17.38754709 | DE |
| 26 | -0.52 | -3.35570469799 | 15.496 | 19.7 | 14.564 | 171675 | 17.40548059 | DE |
| 52 | -1.534 | -9.29133858268 | 16.51 | 19.7 | 12.84 | 173924 | 16.2781645 | DE |
| 156 | -1.276 | -7.85134137337 | 16.252 | 23.955 | 12.84 | 133570 | 16.81959912 | DE |
| 260 | -0.922 | -5.79947163165 | 15.898 | 26.7 | 11.278 | 135121 | 17.84739099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 14.992 | 0.15 | 1.00 | 14.968 | 14.992 | 14.76 | 139070 |
| 1734730020 | 14.844 | 0.15 | 1.03 | 14.738 | 15.044 | 14.59 | 193267 |
| 1734643620 | 14.692 | -0.28 | -1.90 | 15.008 | 15.176 | 14.564 | 202172 |
| 1734557220 | 14.976 | -0.48 | -3.11 | 15.578 | 15.578 | 14.914 | 193054 |
| 1734470820 | 15.456 | -0.12 | -0.80 | 15.578 | 15.596 | 15.33 | 157293 |
| 1734384420 | 15.58 | -0.43 | -2.67 | 16 | 16.134 | 15.502 | 117538 |
| 1734125220 | 16.008 | -0.38 | -2.34 | 16.372 | 16.486 | 15.942 | 106888 |
| 1734038820 | 16.392 | -0.39 | -2.32 | 16.797999 | 16.818 | 16.392 | 80788 |
| 1733952420 | 16.782 | 0.45 | 2.74 | 16.341999 | 16.812 | 16.271999 | 89834 |
| 1733866020 | 16.334 | 0.1 | 0.64 | 16.297999 | 16.48 | 16.202 | 64898 |
| 1733779620 | 16.23 | 0.32 | 2.02 | 15.902 | 16.46 | 15.902 | 158957 |
| 1733520420 | 15.908 | -0.12 | -0.75 | 16.032 | 16.106 | 15.752 | 110311 |
| 1733434020 | 16.027999 | -0.48 | -2.91 | 16.41 | 16.572 | 15.902 | 156375 |
| 1733347620 | 16.508 | -0.26 | -1.53 | 16.76 | 16.808 | 16.508 | 108233 |
| 1733261220 | 16.764 | 0.32 | 1.97 | 16.547999 | 16.861999 | 16.411999 | 111428 |
| 1733174820 | 16.44 | -0.1 | -0.60 | 16.379999 | 16.622 | 16.312 | 171326 |
| 1732915620 | 16.54 | -0.15 | -0.89 | 16.814 | 16.86 | 16.54 | 106701 |
| 1732829220 | 16.687999 | 0.06 | 0.36 | 16.552 | 16.797999 | 16.552 | 69102 |
| 1732742820 | 16.628 | -0.12 | -0.72 | 16.832 | 16.898 | 16.559999 | 51125 |
| 1732656420 | 16.748 | -0.11 | -0.66 | 16.861999 | 16.946 | 16.6 | 118811 |
| 1732570020 | 16.86 | -0.68 | -3.87 | 17 | 17.206 | 16.508 | 159455 |
| 1732310820 | 17.538 | 0.23 | 1.34 | 17.444 | 17.722 | 17.34 | 183353 |
| 1732224420 | 17.306 | 0.29 | 1.69 | 17.062 | 17.326 | 16.957999 | 139152 |
| 1732138020 | 17.018 | 0.29 | 1.72 | 16.748 | 17.098 | 16.572 | 107330 |
| 1732051620 | 16.73 | 0.52 | 3.21 | 16.32 | 16.774 | 16.32 | 221956 |
| 1731965220 | 16.21 | 0.38 | 2.41 | 15.83 | 16.274 | 15.83 | 151165 |
| 1731705960 | 15.828 | -0.18 | -1.10 | 16.027999 | 16.088 | 15.752 | 84664 |
| 1731619560 | 16.004 | 0.08 | 0.49 | 15.898 | 16.122 | 15.582 | 230707 |
| 1731533160 | 15.926 | -0.12 | -0.77 | 16.097999 | 16.271999 | 15.852 | 169361 |
| 1731446820 | 16.05 | -0.24 | -1.49 | 16.251999 | 16.364 | 15.872 | 336327 |
| 1731360420 | 16.292 | -0.88 | -5.14 | 17.052 | 17.098 | 16.262 | 299269 |
| 1731101220 | 17.174 | 0.06 | 0.36 | 17.02 | 17.174 | 16.762 | 159959 |
| 1731014760 | 17.111999 | -0.11 | -0.66 | 17.062 | 17.422 | 16.515999 | 299875 |
| 1730928360 | 17.226 | -0.03 | -0.19 | 17.222 | 17.64 | 16.61 | 335284 |
| 1730841960 | 17.258 | -0.1 | -0.56 | 17.358 | 17.526 | 17.21 | 84443 |
| 1730755560 | 17.356 | -0.22 | -1.23 | 17.598 | 17.632 | 17.277999 | 112500 |
| 1730496360 | 17.572 | -0.12 | -0.69 | 17.898 | 17.976 | 17.572 | 74547 |
| 1730409960 | 17.694 | -0.8 | -4.35 | 18.26 | 18.448 | 17.642 | 129466 |
| 1730323560 | 18.498 | -0.3 | -1.62 | 18.75 | 18.829999 | 18.196 | 155991 |
| 1730237160 | 18.802 | 0.37 | 2.02 | 18.512 | 18.802 | 18.512 | 137341 |
| 1730150760 | 18.43 | 0.25 | 1.38 | 18.136 | 18.498 | 17.922 | 190618 |
| 1729888020 | 18.18 | -0.61 | -3.23 | 18.738 | 18.738 | 18.044 | 278474 |
| 1729801560 | 18.786 | -0.46 | -2.41 | 19.288 | 19.53 | 18.446 | 265816 |
| 1729715160 | 19.25 | -0.42 | -2.15 | 19.67 | 19.7 | 19.091999 | 232833 |
| 1729628760 | 19.672 | 0.35 | 1.83 | 19.396 | 19.672 | 19.364 | 204092 |
| 1729542360 | 19.318 | 0.13 | 0.66 | 19.402 | 19.668 | 19.271999 | 409448 |
| 1729283160 | 19.192 | 0.42 | 2.25 | 18.93 | 19.48 | 18.85 | 408849 |
| 1729196760 | 18.77 | 0.42 | 2.27 | 18.366 | 18.918 | 18.35 | 337734 |
| 1729110360 | 18.354 | -0.22 | -1.21 | 18.602 | 18.86 | 18.108 | 360713 |
| 1729023960 | 18.578 | 0.26 | 1.42 | 18.19 | 18.578 | 18.19 | 78011 |
| 1728937620 | 18.318 | 0.04 | 0.22 | 18.418 | 18.418 | 18.14 | 82573 |
| 1728678360 | 18.277999 | -0.07 | -0.37 | 18.452 | 18.598 | 18.22 | 134474 |
| 1728591960 | 18.346 | 0.39 | 2.15 | 18.088 | 18.367999 | 17.922 | 135092 |
| 1728505560 | 17.96 | 0.05 | 0.26 | 17.978 | 17.978 | 17.626 | 57838 |
| 1728419160 | 17.914 | -0.25 | -1.35 | 18.082 | 18.202 | 17.788 | 73314 |
| 1728332760 | 18.16 | -0.12 | -0.65 | 18.328 | 18.367999 | 18.012 | 123398 |
| 1728073560 | 18.277999 | 0.38 | 2.11 | 18.052 | 18.444 | 17.86 | 124500 |
| 1727987220 | 17.899999 | -0.39 | -2.12 | 18.3 | 18.3 | 17.861999 | 121807 |
| 1727900820 | 18.288 | -0.07 | -0.38 | 18.132 | 18.596 | 18.132 | 154198 |
| 1727814420 | 18.358 | 0.47 | 2.62 | 18.047999 | 18.5 | 17.87 | 138729 |
| 1727728020 | 17.89 | -0.24 | -1.32 | 18.239999 | 18.45 | 17.616 | 228031 |
| 1727468760 | 18.13 | -0.72 | -3.81 | 18.802 | 18.878 | 18.13 | 139572 |
| 1727382360 | 18.848 | 0.22 | 1.19 | 18.648 | 18.97 | 18.562 | 332494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
