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 | 0.16 | 0.945067926757 | 16.93 | 17.12 | 16.18 | 1894648 | 16.54374133 | DE |
| 4 | -0.32 | -1.83802412407 | 17.41 | 18.58 | 16.18 | 1460121 | 17.28319882 | DE |
| 12 | -0.13 | -0.75493612079 | 17.22 | 18.89 | 11.94 | 1375743 | 17.55191547 | DE |
| 26 | 3.24 | 23.3935018051 | 13.85 | 18.89 | 11.94 | 1512173 | 16.88582417 | DE |
| 52 | 4.18 | 32.3780015492 | 12.91 | 18.89 | 11.59 | 1310701 | 15.19709072 | DE |
| 156 | 4.15 | 32.0710973725 | 12.94 | 18.89 | 8.3 | 1471922 | 12.32669124 | DE |
| 260 | 10.15 | 146.253602305 | 6.94 | 18.89 | 5.71 | 1735655 | 11.04282003 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722406500 | 16.745 | 0.23 | 1.36 | 16.62 | 16.8 | 16.5 | 2465824 |
| 1722320100 | 16.52 | -0.15 | -0.90 | 16.45 | 16.55 | 16.3 | 2189737 |
| 1722233700 | 16.67 | 0.4 | 2.46 | 16.629999 | 16.7 | 16.43 | 1406457 |
| 1721974500 | 16.27 | -0.24 | -1.45 | 16.37 | 16.41 | 16.18 | 2428576 |
| 1721888100 | 16.51 | -0.5 | -2.94 | 16.469999 | 16.62 | 16.41 | 2137336 |
| 1721801700 | 17.01 | -0.02 | -0.12 | 16.93 | 17.05 | 16.9 | 1311135 |
| 1721715300 | 17.03 | 0.14 | 0.83 | 17.12 | 17.12 | 16.95 | 1774328 |
| 1721628900 | 16.89 | -0.14 | -0.82 | 16.95 | 17.1 | 16.82 | 1439398 |
| 1721369700 | 17.03 | -0.17 | -0.99 | 16.93 | 18.39 | 16.9 | 2030471 |
| 1721283300 | 17.2 | -0.79 | -4.39 | 17.77 | 17.8 | 17.17 | 2823094 |
| 1721196900 | 17.99 | 0.11 | 0.62 | 18.26 | 18.28 | 17.97 | 1487677 |
| 1721110500 | 17.88 | -0.28 | -1.54 | 18.14 | 18.23 | 17.81 | 1126842 |
| 1721024100 | 18.16 | 0.26 | 1.45 | 18.28 | 18.4 | 18.05 | 1172296 |
| 1720764900 | 17.9 | -0.45 | -2.45 | 18.34 | 18.37 | 17.7 | 1592812 |
| 1720678500 | 18.35 | 0.26 | 1.41 | 18.27 | 18.435 | 18.165 | 722979 |
| 1720592100 | 18.095 | -0.43 | -2.29 | 18.24 | 18.33 | 17.97 | 937262 |
| 1720505700 | 18.52 | 0.42 | 2.32 | 18.14 | 18.58 | 18.14 | 1377183 |
| 1720419300 | 18.1 | 0.32 | 1.80 | 17.88 | 18.17 | 17.83 | 1045905 |
| 1720160100 | 17.78 | -0.04 | -0.22 | 17.76 | 17.81 | 17.67 | 618222 |
| 1720073700 | 17.82 | 0.23 | 1.31 | 17.87 | 17.91 | 17.78 | 665776 |
| 1719987300 | 17.59 | 0.15 | 0.86 | 17.41 | 17.62 | 17.37 | 914925 |
| 1719900900 | 17.44 | -0.03 | -0.17 | 17.52 | 17.6 | 17.34 | 972338 |
| 1719814500 | 17.47 | -0.15 | -0.85 | 17.41 | 17.5 | 17.29 | 845076 |
| 1719555300 | 17.62 | 0.22 | 1.26 | 17.63 | 17.76 | 17.55 | 925606 |
| 1719468900 | 17.4 | -0.25 | -1.42 | 17.38 | 17.49 | 17.22 | 1356014 |
| 1719382500 | 17.65 | 0.03 | 0.17 | 17.63 | 17.79 | 17.6 | 1227126 |
| 1719296100 | 17.62 | -0.15 | -0.84 | 17.83 | 17.93 | 17.5 | 1138710 |
| 1719209700 | 17.77 | 0.05 | 0.28 | 17.87 | 17.98 | 17.755 | 821423 |
| 1718950500 | 17.72 | 0.1 | 0.57 | 17.77 | 18.89 | 14.17 | 6715555 |
| 1718864100 | 17.62 | -0.36 | -2.00 | 17.99 | 18.02 | 17.54 | 1561110 |
| 1718777700 | 17.98 | -0.02 | -0.11 | 18 | 18.11 | 17.705 | 1405918 |
| 1718691300 | 18 | 0.04 | 0.22 | 18.05 | 18.14 | 17.93 | 1655767 |
| 1718604900 | 17.96 | -0.34 | -1.86 | 18.3 | 18.39 | 17.84 | 1884298 |
| 1718345700 | 18.3 | -0.05 | -0.27 | 18.3 | 18.42 | 18.17 | 981488 |
| 1718259300 | 18.35 | 0.59 | 3.32 | 17.98 | 18.5 | 17.9 | 1358159 |
| 1718172900 | 17.76 | -0.13 | -0.73 | 17.95 | 17.95 | 17.64 | 867315 |
| 1718086500 | 17.89 | 0.17 | 0.96 | 17.53 | 17.9 | 17.48 | 1188306 |
| 1717740900 | 17.72 | -0.18 | -0.98 | 17.87 | 17.96 | 17.705 | 960223 |
| 1717654500 | 17.895 | 0.22 | 1.27 | 18.03 | 18.195 | 17.86 | 981501 |
| 1717568100 | 17.67 | 0.1 | 0.57 | 17.52 | 17.765 | 17.505 | 964878 |
| 1717481700 | 17.57 | -0.14 | -0.79 | 17.65 | 17.885 | 17.56 | 1035839 |
| 1717395300 | 17.71 | 0.02 | 0.11 | 18.01 | 18.17 | 17.68 | 929256 |
| 1717136100 | 17.69 | 0.18 | 1.03 | 17.81 | 17.83 | 17.52 | 1558045 |
| 1717049700 | 17.51 | -0.12 | -0.68 | 17.42 | 17.6 | 17.3 | 1157139 |
| 1716963300 | 17.63 | 0.02 | 0.11 | 17.51 | 17.64 | 17.41 | 943961 |
| 1716876900 | 17.61 | -0.06 | -0.31 | 17.73 | 17.79 | 17.6 | 1109664 |
| 1716790500 | 17.665 | -0.03 | -0.14 | 17.86 | 17.9 | 17.66 | 762386 |
| 1716531300 | 17.69 | -0.27 | -1.50 | 17.76 | 17.87 | 15.91 | 727852 |
| 1716444900 | 17.96 | 0.38 | 2.16 | 17.6 | 18.1 | 17.6 | 1532114 |
| 1716358500 | 17.58 | -0.17 | -0.96 | 17.77 | 17.81 | 17.53 | 1311671 |
| 1716272100 | 17.75 | 0.04 | 0.23 | 17.81 | 17.91 | 17.69 | 694514 |
| 1716185700 | 17.71 | 0.12 | 0.68 | 17.5 | 17.75 | 17.39 | 925426 |
| 1715926500 | 17.59 | -0.3 | -1.68 | 17.77 | 17.91 | 11.94 | 1086144 |
| 1715840100 | 17.89 | 0.53 | 3.05 | 17.49 | 17.92 | 17.47 | 1495747 |
| 1715753700 | 17.36 | 0.08 | 0.46 | 17.4 | 17.52 | 17.34 | 1492038 |
| 1715667300 | 17.28 | 0.01 | 0.06 | 17.19 | 17.36 | 17.16 | 891876 |
| 1715580900 | 17.27 | -0.28 | -1.60 | 17.56 | 17.59 | 17.17 | 1064641 |
| 1715321700 | 17.55 | -0.24 | -1.35 | 17.62 | 17.75 | 17.46 | 2265736 |
| 1715235300 | 17.79 | 0.38 | 2.21 | 17.48 | 17.8 | 17.42 | 1506650 |
| 1715148900 | 17.405 | 0.33 | 1.90 | 17.22 | 17.44 | 17.16 | 1664939 |
| 1715062500 | 17.08 | -0.03 | -0.15 | 17.19 | 17.37 | 17.01 | 2029475 |
| 1714976100 | 17.105 | 0.55 | 3.29 | 16.8 | 17.145 | 16.53 | 1401930 |
| 1714716900 | 16.559999 | 0.26 | 1.60 | 16.37 | 16.66 | 16.309999 | 983965 |
| 1714630500 | 16.3 | 0 | 0.00 | 16.29 | 16.48 | 16.28 | 1570973 |
| 1714544100 | 16.3 | -0.32 | -1.93 | 16.129999 | 16.57 | 16.079999 | 2810622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
