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 | 0.010001 | 0.0526645630682 | 18.989999 | 19.38 | 18.079999 | 10382 | 19.00604635 | DE |
| 4 | 1.91 | 11.1761263897 | 17.09 | 19.38 | 16.8 | 14904 | 18.0501967 | DE |
| 12 | -2.72 | -12.5230202578 | 21.72 | 22.18 | 16.8 | 11537 | 18.77401479 | DE |
| 26 | -6.5 | -25.4901960784 | 25.5 | 25.6 | 16.8 | 20026 | 20.43618918 | DE |
| 52 | -6.5 | -25.4901960784 | 25.5 | 25.6 | 16.8 | 20026 | 20.43618918 | DE |
| 156 | -6.5 | -25.4901960784 | 25.5 | 25.6 | 16.8 | 20026 | 20.43618918 | DE |
| 260 | -6.5 | -25.4901960784 | 25.5 | 25.6 | 16.8 | 20026 | 20.43618918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 19.09 | -0.09 | -0.47 | 19.38 | 19.38 | 18.899999 | 4342 |
| 1722025620 | 19.18 | 0.26 | 1.37 | 18.739999 | 19.37 | 18.71 | 6591 |
| 1721939160 | 18.92 | -0.02 | -0.11 | 18.92 | 18.92 | 18.079999 | 17262 |
| 1721852820 | 18.94 | -0.06 | -0.32 | 19.12 | 19.34 | 18.94 | 8886 |
| 1721766420 | 19 | -0.16 | -0.84 | 19.2 | 19.28 | 18.91 | 4290 |
| 1721677800 | 19.16 | 0.28 | 1.48 | 18.989999 | 19.34 | 18.829999 | 14880 |
| 1721420760 | 18.88 | -0.04 | -0.21 | 18.93 | 19.059999 | 18.71 | 13081 |
| 1721334360 | 18.92 | 0.75 | 4.13 | 17.96 | 19.14 | 17.95 | 29309 |
| 1721248020 | 18.17 | 0.78 | 4.49 | 17.42 | 18.57 | 17.26 | 47345 |
| 1721161560 | 17.39 | 0.31 | 1.81 | 17 | 17.39 | 16.8 | 24392 |
| 1721075160 | 17.079999 | -0.21 | -1.21 | 17.29 | 17.45 | 16.8 | 44585 |
| 1720815960 | 17.29 | 0.05 | 0.29 | 17.36 | 17.37 | 17 | 9844 |
| 1720729560 | 17.239999 | -0.07 | -0.40 | 17.309999 | 17.32 | 17.079999 | 6419 |
| 1720643220 | 17.309999 | 0.1 | 0.58 | 17.2 | 17.309999 | 17 | 6750 |
| 1720556760 | 17.21 | -0.61 | -3.42 | 17.809999 | 17.85 | 17 | 7176 |
| 1720470360 | 17.82 | -0.09 | -0.50 | 17.98 | 18.19 | 17.7 | 10024 |
| 1720211220 | 17.91 | -0.04 | -0.22 | 18.28 | 18.28 | 17.829999 | 4265 |
| 1720124820 | 17.95 | -0.23 | -1.27 | 18.19 | 18.19 | 17.86 | 7404 |
| 1720038420 | 18.18 | 0.47 | 2.65 | 17.73 | 18.18 | 17.399999 | 17669 |
| 1719952020 | 17.71 | 0.27 | 1.55 | 17.42 | 18 | 16.91 | 13745 |
| 1719865620 | 17.44 | 0.28 | 1.63 | 17.09 | 17.44 | 17.09 | 4159 |
| 1719606420 | 17.16 | -0.28 | -1.61 | 17.399999 | 17.489999 | 16.93 | 16746 |
| 1719520020 | 17.44 | 0.02 | 0.11 | 17.239999 | 17.45 | 17.059999 | 12277 |
| 1719433620 | 17.42 | -0.31 | -1.75 | 17.61 | 17.61 | 17.19 | 15488 |
| 1719347160 | 17.73 | -0.33 | -1.83 | 18.059999 | 18.059999 | 17.489999 | 24181 |
| 1719260820 | 18.059999 | -0.32 | -1.74 | 18.38 | 18.579999 | 17.97 | 7856 |
| 1719001620 | 18.38 | -0.04 | -0.22 | 18.13 | 18.54 | 18 | 6169 |
| 1718915160 | 18.42 | 0.21 | 1.15 | 18.399999 | 18.59 | 18.11 | 7773 |
| 1718828820 | 18.21 | 0.14 | 0.77 | 17.91 | 18.3 | 17.739999 | 6884 |
| 1718742360 | 18.07 | -0.19 | -1.04 | 18.09 | 18.09 | 17.739999 | 9801 |
| 1718656020 | 18.26 | -0.3 | -1.62 | 18.87 | 18.87 | 17.98 | 11429 |
| 1718396820 | 18.559999 | -0.68 | -3.53 | 19.39 | 19.43 | 17.63 | 33916 |
| 1718310420 | 19.239999 | -0.57 | -2.88 | 19.62 | 19.62 | 18.89 | 12849 |
| 1718224020 | 19.809999 | 0.43 | 2.22 | 19.27 | 19.829999 | 19.27 | 3588 |
| 1718137620 | 19.38 | -0.4 | -2.02 | 19.78 | 20 | 19.21 | 9619 |
| 1718051220 | 19.78 | -0.32 | -1.59 | 19.8 | 19.8 | 19.54 | 3267 |
| 1717792020 | 20.1 | 0.1 | 0.50 | 19.96 | 20.1 | 19.91 | 8494 |
| 1717705620 | 20 | -0.32 | -1.57 | 20.32 | 20.399999 | 19.96 | 15787 |
| 1717619220 | 20.32 | 0.18 | 0.89 | 20.02 | 20.32 | 19.89 | 7149 |
| 1717532820 | 20.14 | 0.06 | 0.30 | 20.18 | 20.239999 | 19.94 | 7493 |
| 1717446420 | 20.079999 | -0.1 | -0.50 | 19.829999 | 20.26 | 19.809999 | 9026 |
| 1717187220 | 20.18 | 0.25 | 1.25 | 19.92 | 20.32 | 19.91 | 9029 |
| 1717100820 | 19.93 | 0.12 | 0.61 | 19.91 | 20.1 | 19.309999 | 10718 |
| 1717014420 | 19.809999 | -0.53 | -2.61 | 20.38 | 20.8 | 19.64 | 26290 |
| 1716928020 | 20.34 | 0.16 | 0.79 | 20.16 | 20.399999 | 19.989999 | 4736 |
| 1716841560 | 20.18 | 0.23 | 1.15 | 19.76 | 20.26 | 19.76 | 2689 |
| 1716582420 | 19.95 | 0.15 | 0.76 | 19.809999 | 20.02 | 19.72 | 6895 |
| 1716496020 | 19.8 | -0.07 | -0.35 | 19.92 | 20.1 | 19.71 | 7276 |
| 1716409620 | 19.87 | -0.19 | -0.95 | 19.96 | 19.98 | 19.64 | 8548 |
| 1716323160 | 20.059999 | -0.06 | -0.30 | 20.18 | 20.18 | 19.829999 | 3418 |
| 1716236760 | 20.12 | 0.28 | 1.41 | 20.2 | 20.239999 | 19.93 | 4839 |
| 1715977620 | 19.84 | -0.42 | -2.07 | 20.2 | 20.239999 | 19.809999 | 9312 |
| 1715891220 | 20.26 | -0.36 | -1.75 | 20.68 | 20.7 | 20.14 | 11193 |
| 1715804820 | 20.62 | -0.42 | -2.00 | 21.02 | 21.02 | 20.52 | 12632 |
| 1715718420 | 21.04 | 0.24 | 1.15 | 20.98 | 21.059999 | 20.82 | 4070 |
| 1715631960 | 20.8 | -0.26 | -1.23 | 21.22 | 21.22 | 20.66 | 7051 |
| 1715372820 | 21.059999 | 0.02 | 0.10 | 20.899999 | 21.54 | 20.899999 | 3768 |
| 1715286420 | 21.04 | -0.08 | -0.38 | 21.079999 | 21.58 | 20.86 | 6880 |
| 1715200020 | 21.12 | -0.38 | -1.77 | 21.5 | 21.58 | 21.02 | 8152 |
| 1715113620 | 21.5 | -0.32 | -1.47 | 21.98 | 22.18 | 21.46 | 7583 |
| 1715027220 | 21.82 | 0.12 | 0.55 | 21.72 | 21.9 | 21.58 | 5635 |
| 1714768020 | 21.7 | -0.28 | -1.27 | 21.98 | 21.98 | 21.54 | 8323 |
| 1714681560 | 21.98 | 0.48 | 2.23 | 21.58 | 21.98 | 21.32 | 7870 |
| 1714508820 | 21.5 | -0.42 | -1.92 | 22.12 | 22.12 | 21.44 | 8138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
