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 | -0.82 | -4.47598253275 | 18.32 | 18.44 | 16.88 | 76039 | 17.61974134 | DE |
| 4 | 0.6 | 3.55029585799 | 16.9 | 18.62 | 16.7 | 73641 | 17.59905595 | DE |
| 12 | -0.78 | -4.26695842451 | 18.28 | 19.4 | 16.7 | 75366 | 17.81036845 | DE |
| 26 | -4.95 | -22.0489977728 | 22.45 | 23.3 | 16.7 | 66960 | 19.18151112 | DE |
| 52 | -8.7 | -33.2061068702 | 26.2 | 27.3 | 16.7 | 59957 | 20.79661431 | DE |
| 156 | -2.8 | -13.7931034483 | 20.3 | 28.6 | 16.7 | 41666 | 22.13994132 | DE |
| 260 | 6.66 | 61.4391143911 | 10.84 | 28.6 | 8.7 | 46649 | 19.3091102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721231700 | 17.92 | 0.5 | 2.87 | 17.46 | 17.94 | 17.22 | 62204 |
| 1721145300 | 17.42 | 0.22 | 1.28 | 17.02 | 17.42 | 16.88 | 48296 |
| 1721058900 | 17.2 | -0.58 | -3.26 | 17.8 | 18.06 | 17.14 | 87145 |
| 1720799700 | 17.78 | 0.02 | 0.11 | 17.9 | 17.9 | 17.22 | 97178 |
| 1720713300 | 17.76 | -0.74 | -4.00 | 18.32 | 18.44 | 17.46 | 85372 |
| 1720626900 | 18.5 | 0.04 | 0.22 | 18.36 | 18.62 | 18.32 | 72801 |
| 1720540500 | 18.46 | 0.72 | 4.06 | 17.9 | 18.6 | 17.78 | 147389 |
| 1720454100 | 17.74 | 0.24 | 1.37 | 17.36 | 17.9 | 17.36 | 68099 |
| 1720194900 | 17.5 | 0.44 | 2.58 | 17.18 | 17.52 | 17.1 | 57453 |
| 1720108500 | 17.06 | 0.08 | 0.47 | 17 | 17.2 | 16.96 | 18916 |
| 1720022100 | 16.98 | 0.18 | 1.07 | 17.44 | 17.44 | 16.86 | 47175 |
| 1719935700 | 16.8 | -0.26 | -1.52 | 17 | 17.04 | 16.7 | 78476 |
| 1719849300 | 17.06 | -0.18 | -1.04 | 17.32 | 17.5 | 17.06 | 51202 |
| 1719590100 | 17.24 | -0.16 | -0.92 | 17.36 | 17.64 | 17.24 | 56238 |
| 1719503700 | 17.4 | 0.04 | 0.23 | 17.42 | 17.44 | 17.06 | 83126 |
| 1719417300 | 17.36 | -0.04 | -0.23 | 17.66 | 17.68 | 17.2 | 110045 |
| 1719330900 | 17.4 | -0.24 | -1.36 | 17.7 | 17.7 | 17.36 | 121138 |
| 1719244500 | 17.64 | 0.08 | 0.46 | 17.88 | 17.88 | 17.16 | 44446 |
| 1718985300 | 17.56 | -0.24 | -1.35 | 17.9 | 17.96 | 17.34 | 68998 |
| 1718898900 | 17.8 | 0.82 | 4.83 | 16.9 | 17.8 | 16.9 | 67122 |
| 1718812500 | 16.98 | -0.14 | -0.82 | 17.26 | 17.42 | 16.88 | 104928 |
| 1718726100 | 17.12 | 0.1 | 0.59 | 17.24 | 17.24 | 17 | 22910 |
| 1718639700 | 17.02 | -0.16 | -0.93 | 17.32 | 17.36 | 16.82 | 89376 |
| 1718380500 | 17.18 | -0.24 | -1.38 | 17.4 | 17.6 | 16.96 | 154196 |
| 1718294100 | 17.42 | -0.54 | -3.01 | 18.12 | 18.12 | 17.42 | 64715 |
| 1718207700 | 17.96 | 0.42 | 2.39 | 17.6 | 17.96 | 17.14 | 58987 |
| 1718121300 | 17.54 | 0.26 | 1.50 | 17.44 | 17.66 | 17.28 | 55561 |
| 1718034900 | 17.28 | 0.06 | 0.35 | 17.06 | 17.34 | 17.02 | 36696 |
| 1717775700 | 17.22 | 0.08 | 0.47 | 17.12 | 17.3 | 16.82 | 73426 |
| 1717689300 | 17.14 | -0.42 | -2.39 | 17.52 | 17.78 | 16.96 | 51768 |
| 1717602900 | 17.56 | 0.1 | 0.57 | 17.54 | 17.6 | 17.34 | 33260 |
| 1717516500 | 17.46 | -0.16 | -0.91 | 17.78 | 17.82 | 17.36 | 137407 |
| 1717430100 | 17.62 | 0.22 | 1.26 | 17.22 | 18.08 | 17.22 | 58345 |
| 1717170900 | 17.4 | -0.16 | -0.91 | 17.8 | 17.8 | 17.4 | 123130 |
| 1717084500 | 17.56 | 0.16 | 0.92 | 17.54 | 17.6 | 17.26 | 47227 |
| 1716998100 | 17.4 | -0.72 | -3.97 | 17.74 | 18.02 | 17.34 | 54526 |
| 1716911700 | 18.12 | -0.02 | -0.11 | 18.4 | 18.5 | 17.9 | 61417 |
| 1716825300 | 18.14 | 0.9 | 5.22 | 17.54 | 18.38 | 17.24 | 51199 |
| 1716566100 | 17.24 | -0.5 | -2.82 | 17.8 | 17.8 | 17.24 | 33766 |
| 1716479700 | 17.74 | 0.04 | 0.23 | 17.72 | 17.88 | 17.5 | 56490 |
| 1716393300 | 17.7 | -0.28 | -1.56 | 17.7 | 17.94 | 17.46 | 59133 |
| 1716306900 | 17.98 | -0.5 | -2.71 | 18.5 | 18.5 | 17.84 | 54000 |
| 1716220500 | 18.48 | 0.04 | 0.22 | 18.32 | 18.54 | 18.18 | 40073 |
| 1715961300 | 18.44 | -0.64 | -3.35 | 19.3 | 19.3 | 18.28 | 64586 |
| 1715874900 | 19.08 | 0.46 | 2.47 | 18.84 | 19.2 | 18.46 | 114905 |
| 1715788500 | 18.62 | 1.52 | 8.89 | 17.22 | 18.66 | 17.06 | 202693 |
| 1715702100 | 17.1 | -1.34 | -7.27 | 18.54 | 18.54 | 17.06 | 280958 |
| 1715615700 | 18.44 | -0.32 | -1.71 | 18.52 | 18.98 | 18.3 | 63388 |
| 1715356500 | 18.76 | 0.9 | 5.04 | 17.86 | 18.92 | 17.74 | 142776 |
| 1715270100 | 17.86 | -1.18 | -6.20 | 19.18 | 19.3 | 17.74 | 125347 |
| 1715183700 | 19.04 | -0.08 | -0.42 | 19.1 | 19.32 | 18.8 | 64995 |
| 1715097300 | 19.12 | 0.14 | 0.74 | 19.14 | 19.16 | 18.76 | 48675 |
| 1715010900 | 18.98 | -0.02 | -0.11 | 18.8 | 19.12 | 18.68 | 22393 |
| 1714751700 | 19 | 0.02 | 0.11 | 18.96 | 19.26 | 18.94 | 36525 |
| 1714665300 | 18.98 | -0.16 | -0.84 | 19.3 | 19.32 | 18.74 | 69648 |
| 1714492500 | 19.14 | 0 | 0.00 | 19.08 | 19.4 | 18.98 | 59831 |
| 1714406100 | 19.14 | 0.52 | 2.79 | 18.9 | 19.14 | 18.52 | 32701 |
| 1714146900 | 18.62 | 0.48 | 2.65 | 18 | 18.8 | 18 | 63356 |
| 1714060500 | 18.14 | -0.52 | -2.79 | 18.28 | 18.52 | 18.02 | 58459 |
| 1713974100 | 18.66 | 0.24 | 1.30 | 18.3 | 18.7 | 18.3 | 59859 |
| 1713887700 | 18.42 | 0.34 | 1.88 | 18.36 | 18.58 | 17.92 | 122278 |
| 1713801300 | 18.08 | -0.26 | -1.42 | 18.4 | 18.68 | 18.02 | 61819 |
| 1713542100 | 18.34 | -0.18 | -0.97 | 18.52 | 18.54 | 18.02 | 99632 |
| 1713455700 | 18.52 | -0.06 | -0.32 | 18.6 | 18.6 | 18.2 | 98046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
