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 | 0.44 | 2.54924681344 | 17.26 | 17.94 | 16.84 | 12403 | 17.15035546 | DE |
| 4 | 0.02 | 0.113122171946 | 17.68 | 18.04 | 16.2 | 14933 | 17.03625685 | DE |
| 12 | -1.7 | -8.76288659794 | 19.4 | 21.35 | 16.2 | 17259 | 18.81698 | DE |
| 26 | -1.26 | -6.64556962025 | 18.96 | 23.55 | 16.2 | 34879 | 19.31250335 | DE |
| 52 | -2.55 | -12.5925925926 | 20.25 | 23.55 | 15.18 | 23514 | 18.93474825 | DE |
| 156 | 4.88 | 38.0655226209 | 12.82 | 23.8 | 12.38 | 20732 | 18.21408991 | DE |
| 260 | -5.1 | -22.3684210526 | 22.8 | 24.95 | 6.4 | 26196 | 15.59540804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 17.28 | 0 | 0.00 | 17.52 | 17.74 | 17.06 | 21194 |
| 1721320200 | 17.28 | 0.2 | 1.17 | 17.12 | 17.3 | 16.9 | 15361 |
| 1721233800 | 17.08 | -0.04 | -0.23 | 17.12 | 17.18 | 16.84 | 11245 |
| 1721147400 | 17.12 | 0.1 | 0.59 | 17.06 | 17.12 | 16.86 | 11382 |
| 1721061000 | 17.02 | -0.24 | -1.39 | 17.26 | 17.26 | 16.92 | 9212 |
| 1720801800 | 17.26 | 0.36 | 2.13 | 16.94 | 17.3 | 16.88 | 15483 |
| 1720715400 | 16.9 | 0.18 | 1.08 | 16.7 | 16.9 | 16.36 | 13738 |
| 1720629000 | 16.719999 | 0.12 | 0.72 | 16.64 | 16.82 | 16.6 | 5628 |
| 1720542600 | 16.6 | -0.2 | -1.19 | 16.9 | 17 | 16.5 | 17106 |
| 1720456200 | 16.8 | -0.24 | -1.41 | 16.98 | 17.18 | 16.739999 | 13614 |
| 1720197000 | 17.04 | -0.16 | -0.93 | 17.26 | 17.26 | 17.04 | 10583 |
| 1720110600 | 17.2 | 0.36 | 2.14 | 17 | 17.32 | 16.92 | 16996 |
| 1720024200 | 16.84 | 0.46 | 2.81 | 16.44 | 16.9 | 16.399999 | 13401 |
| 1719937800 | 16.379999 | -1.06 | -6.08 | 16.96 | 16.96 | 16.2 | 24875 |
| 1719851400 | 17.44 | 0.82 | 4.93 | 17.28 | 17.8 | 17.1 | 27511 |
| 1719592200 | 16.62 | -0.4 | -2.35 | 17.24 | 17.24 | 16.5 | 17882 |
| 1719505800 | 17.02 | 0.04 | 0.24 | 17.24 | 17.24 | 16.84 | 17733 |
| 1719419400 | 16.98 | -0.58 | -3.30 | 17.6 | 17.74 | 16.9 | 24569 |
| 1719333000 | 17.56 | -0.28 | -1.57 | 17.74 | 17.76 | 17.5 | 10945 |
| 1719246600 | 17.84 | 0.16 | 0.90 | 17.68 | 18.04 | 17.5 | 11654 |
| 1718987400 | 17.68 | -0.22 | -1.23 | 17.94 | 17.96 | 17.68 | 19225 |
| 1718901000 | 17.9 | 0.32 | 1.82 | 17.62 | 18.2 | 17.5 | 15274 |
| 1718814600 | 17.58 | -0.18 | -1.01 | 17.9 | 18.02 | 17.54 | 16674 |
| 1718728200 | 17.76 | 0.12 | 0.68 | 17.64 | 17.9 | 17.52 | 26127 |
| 1718641800 | 17.64 | -0.08 | -0.45 | 17.54 | 17.92 | 17.5 | 25533 |
| 1718382600 | 17.72 | -1.02 | -5.44 | 18.76 | 18.92 | 17.64 | 24173 |
| 1718296200 | 18.74 | -0.92 | -4.68 | 19.52 | 19.56 | 18.68 | 26332 |
| 1718209800 | 19.66 | 0.26 | 1.34 | 19.42 | 19.76 | 19.4 | 8698 |
| 1718123400 | 19.4 | -0.6 | -3.00 | 20 | 20 | 19.34 | 15400 |
| 1718037000 | 20 | -0.15 | -0.74 | 19.86 | 20 | 19.42 | 20518 |
| 1717777800 | 20.15 | 0.15 | 0.75 | 20 | 20.15 | 19.8 | 16165 |
| 1717691400 | 20 | -0.05 | -0.25 | 20.15 | 20.2 | 19.9 | 18335 |
| 1717605000 | 20.05 | 0.05 | 0.25 | 20.2 | 20.2 | 19.92 | 6617 |
| 1717518600 | 20 | -0.25 | -1.23 | 20.35 | 20.55 | 19.96 | 15346 |
| 1717432200 | 20.25 | -0.15 | -0.74 | 20.75 | 21.05 | 19.54 | 43259 |
| 1717173000 | 20.4 | -0.45 | -2.16 | 20.85 | 21.35 | 20.4 | 64700 |
| 1717086600 | 20.85 | 0.05 | 0.24 | 20.8 | 21.2 | 20.75 | 21545 |
| 1717000200 | 20.8 | 0.3 | 1.46 | 20.55 | 20.95 | 20.5 | 11000 |
| 1716913800 | 20.5 | -0.45 | -2.15 | 20.95 | 21.2 | 20.45 | 11179 |
| 1716827400 | 20.95 | 0.5 | 2.44 | 20.55 | 21.3 | 20.55 | 17732 |
| 1716568200 | 20.45 | 0.1 | 0.49 | 20.35 | 20.5 | 20.15 | 15955 |
| 1716481800 | 20.35 | 0.05 | 0.25 | 20.35 | 20.65 | 20.35 | 7622 |
| 1716395400 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.15 | 5759 |
| 1716309000 | 20.3 | -0.05 | -0.25 | 20.35 | 20.45 | 20.15 | 11332 |
| 1716222600 | 20.35 | 0.05 | 0.25 | 20.25 | 20.35 | 20.15 | 6987 |
| 1715963400 | 20.3 | 0 | 0.00 | 20.3 | 20.55 | 20.2 | 32398 |
| 1715877000 | 20.3 | 0 | 0.00 | 20.45 | 20.45 | 20.15 | 8075 |
| 1715790600 | 20.3 | 0.05 | 0.25 | 20.25 | 20.65 | 20.15 | 25535 |
| 1715704200 | 20.25 | 0.29 | 1.45 | 20 | 20.25 | 19.98 | 50013 |
| 1715617800 | 19.96 | 0.26 | 1.32 | 19.96 | 20.15 | 19.8 | 45075 |
| 1715358600 | 19.7 | 0.22 | 1.13 | 19.48 | 19.88 | 19.46 | 18996 |
| 1715272200 | 19.48 | 0 | 0.00 | 19.48 | 19.5 | 19.3 | 5944 |
| 1715185800 | 19.48 | 0.04 | 0.21 | 19.5 | 19.7 | 19.36 | 9329 |
| 1715099400 | 19.44 | 0.34 | 1.78 | 19.12 | 19.44 | 19.12 | 5483 |
| 1715013000 | 19.1 | 0.06 | 0.32 | 19.04 | 19.22 | 19 | 6677 |
| 1714753800 | 19.04 | 0.04 | 0.21 | 19 | 19.1 | 18.74 | 7529 |
| 1714667400 | 19 | 0.2 | 1.06 | 18.94 | 19.1 | 18.64 | 9385 |
| 1714494600 | 18.8 | -0.2 | -1.05 | 18.92 | 19.04 | 18.78 | 5222 |
| 1714408200 | 19 | -0.34 | -1.76 | 19.4 | 19.4 | 18.78 | 14020 |
| 1714149000 | 19.34 | 0.16 | 0.83 | 19.12 | 19.64 | 19.06 | 5832 |
| 1714062600 | 19.18 | 0.06 | 0.31 | 19.8 | 19.8 | 19.1 | 18960 |
| 1713976200 | 19.12 | -0.18 | -0.93 | 19.5 | 19.5 | 18.94 | 16860 |
| 1713889800 | 19.3 | 0.72 | 3.88 | 18.58 | 19.3 | 18.56 | 17071 |
| 1713803400 | 18.58 | 0.16 | 0.87 | 18.48 | 18.7 | 18.48 | 6830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
