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 | -0.48 | -2.47040658775 | 19.43 | 21.01 | 16.5 | 5429421 | 18.94725804 | DE |
| 4 | 0.42 | 2.26659471128 | 18.53 | 26.51 | 15 | 5204277 | 18.42360385 | DE |
| 12 | -0.57 | -2.92008196721 | 19.52 | 28.01 | 12.01 | 5837801 | 18.66604162 | DE |
| 26 | -1.52 | -7.42550073278 | 20.47 | 33.5 | 0.11 | 8504013 | 18.56806554 | DE |
| 52 | -10.37 | -35.3683492497 | 29.32 | 33.5 | 0.11 | 7343625 | 21.05370076 | DE |
| 156 | -0.3 | -1.55844155844 | 19.25 | 33.5 | 0.11 | 7192736 | 20.591007 | DE |
| 260 | 7.45 | 64.7826086957 | 11.5 | 37.01 | 0.1 | 8530192 | 18.69799463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 18.83 | 0.25 | 1.35 | 18.96 | 21.01 | 16.5 | 5909335 |
| 1737609300 | 18.58 | -0.52 | -2.72 | 19.09 | 20.5 | 18.43 | 7617150 |
| 1737522900 | 19.1 | -0.22 | -1.14 | 19.25 | 19.3 | 18.97 | 4288296 |
| 1737436500 | 19.32 | 0.16 | 0.84 | 19.2 | 19.44 | 17.5 | 5312481 |
| 1737350100 | 19.16 | -0.03 | -0.16 | 19.43 | 19.68 | 19.12 | 4019843 |
| 1737090900 | 19.19 | 0.31 | 1.64 | 18.9 | 26.51 | 15 | 7378634 |
| 1737004500 | 18.88 | 0.09 | 0.48 | 19.13 | 21 | 18.79 | 5923610 |
| 1736918100 | 18.79 | 0.32 | 1.73 | 18.52 | 18.97 | 18.52 | 4856736 |
| 1736831700 | 18.47 | 0.52 | 2.90 | 18.16 | 18.51 | 18.14 | 5784493 |
| 1736745300 | 17.95 | 0.04 | 0.22 | 17.95 | 18.025 | 17.86 | 3370310 |
| 1736486100 | 17.91 | -0.02 | -0.11 | 18 | 20.01 | 17 | 4292014 |
| 1736399700 | 17.93 | 0.41 | 2.34 | 17.5 | 18.5 | 17.47 | 5135068 |
| 1736313300 | 17.52 | 0.19 | 1.10 | 17.35 | 17.58 | 17.31 | 7569255 |
| 1736226900 | 17.33 | -0.77 | -4.25 | 18.06 | 18.12 | 17.2 | 10205707 |
| 1736140500 | 18.1 | -0.34 | -1.84 | 18.33 | 20.5 | 18.04 | 4829996 |
| 1735881300 | 18.44 | -0.38 | -2.02 | 18.7 | 26.5 | 17.01 | 4041865 |
| 1735794900 | 18.82 | 0.57 | 3.12 | 18.35 | 26.5 | 18.35 | 3809722 |
| 1735617660 | 18.25 | -0.23 | -1.24 | 18.43 | 18.47 | 18.25 | 2414901 |
| 1735535700 | 18.48 | -0.05 | -0.27 | 18.53 | 26.5 | 18.42 | 2121838 |
| 1735276500 | 18.53 | 0.13 | 0.71 | 18.55 | 21 | 17.5 | 2456007 |
| 1735014060 | 18.4 | 0.02 | 0.11 | 18.3 | 26.5 | 18.3 | 1851094 |
| 1734930900 | 18.38 | 0.28 | 1.55 | 18.21 | 26.5 | 18.13 | 3000967 |
| 1734671700 | 18.1 | 0.23 | 1.29 | 17.87 | 28.01 | 12.01 | 12186521 |
| 1734585300 | 17.87 | -0.73 | -3.92 | 18.09 | 27 | 17.63 | 9296687 |
| 1734498900 | 18.6 | -0.2 | -1.06 | 18.67 | 24 | 18.6 | 3676365 |
| 1734412500 | 18.8 | 0.16 | 0.86 | 18.46 | 20.5 | 18.45 | 7008924 |
| 1734326100 | 18.64 | -0.88 | -4.51 | 19.01 | 19.19 | 18.53 | 7130018 |
| 1734066900 | 19.52 | -0.78 | -3.84 | 20 | 20.01 | 18.01 | 4803658 |
| 1733980500 | 20.3 | 0.18 | 0.89 | 20.1 | 27 | 20.04 | 4088161 |
| 1733894100 | 20.12 | -0.38 | -1.85 | 20.47 | 20.58 | 20.02 | 4099829 |
| 1733807700 | 20.5 | 1.27 | 6.60 | 20.12 | 20.75 | 20.09 | 13582728 |
| 1733721300 | 19.23 | -0.34 | -1.74 | 19.09 | 19.37 | 18.82 | 6040257 |
| 1733462100 | 19.57 | -0.12 | -0.61 | 19.52 | 19.73 | 16 | 4462366 |
| 1733375700 | 19.69 | -0.1 | -0.51 | 19.74 | 19.9 | 19.52 | 4488069 |
| 1733289300 | 19.79 | 0.3 | 1.54 | 19.7 | 20.06 | 19.54 | 5559499 |
| 1733202900 | 19.49 | 0.4 | 2.10 | 19.4 | 19.64 | 19.275 | 6273853 |
| 1733116500 | 19.09 | 0.12 | 0.63 | 18.99 | 27 | 18.96 | 4019432 |
| 1732857300 | 18.97 | 0.18 | 0.96 | 18.73 | 20.01 | 18 | 4711282 |
| 1732770900 | 18.79 | 0.16 | 0.86 | 18.65 | 27 | 18.61 | 4135073 |
| 1732684500 | 18.63 | 0.28 | 1.53 | 18.39 | 18.7 | 18.37 | 4509464 |
| 1732598100 | 18.35 | -0.03 | -0.16 | 18.6 | 18.64 | 18.27 | 3553535 |
| 1732511700 | 18.38 | 0.06 | 0.33 | 18.6 | 18.775 | 18.365 | 8207775 |
| 1732252500 | 18.32 | 0.29 | 1.61 | 18.07 | 27.51 | 15 | 6934116 |
| 1732166100 | 18.03 | 0.23 | 1.29 | 17.87 | 26 | 17.81 | 5403346 |
| 1732079700 | 17.8 | 0.09 | 0.51 | 17.94 | 18.05 | 17.75 | 4758856 |
| 1731993300 | 17.71 | -0.25 | -1.39 | 17.88 | 24.5 | 17.54 | 7625440 |
| 1731906900 | 17.96 | 0.27 | 1.53 | 17.93 | 18 | 17.7 | 6881032 |
| 1731647700 | 17.69 | -0.3 | -1.67 | 17.86 | 20.5 | 17.51 | 5801126 |
| 1731561300 | 17.99 | -0.26 | -1.42 | 18.2 | 26 | 17.92 | 5890650 |
| 1731474900 | 18.25 | 0.14 | 0.77 | 18.14 | 22.5 | 18.02 | 7187048 |
| 1731388500 | 18.11 | -0.1 | -0.55 | 17.9 | 18.75 | 17.75 | 9460686 |
| 1731302100 | 18.21 | -1.35 | -6.90 | 18.76 | 18.85 | 18.19 | 13214322 |
| 1731042900 | 19.56 | 0.14 | 0.72 | 19.98 | 22 | 18.51 | 9284680 |
| 1730956500 | 19.42 | 0.45 | 2.37 | 19.03 | 26.5 | 18.97 | 6935451 |
| 1730870100 | 18.97 | -0.17 | -0.89 | 19.25 | 19.26 | 18.8 | 6045596 |
| 1730783700 | 19.14 | -0.13 | -0.67 | 19.19 | 19.365 | 19.04 | 4910750 |
| 1730697300 | 19.27 | -0.21 | -1.08 | 19.52 | 19.55 | 19.25 | 4398742 |
| 1730438100 | 19.48 | 0.32 | 1.67 | 19.06 | 24.01 | 17.51 | 5869967 |
| 1730351700 | 19.16 | -0.04 | -0.21 | 19.22 | 24.5 | 19.125 | 6997280 |
| 1730265300 | 19.2 | -0.29 | -1.49 | 19.61 | 19.775 | 19.14 | 7213419 |
| 1730178900 | 19.49 | 0.09 | 0.46 | 19.63 | 24.5 | 19.35 | 5568876 |
| 1730092500 | 19.4 | 0.4 | 2.11 | 19.19 | 19.545 | 19.095 | 5081352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
