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 | -0.07 | -0.440251572327 | 15.9 | 26.5 | 15.5 | 8709455 | 16.46233391 | DE |
| 4 | -2.69 | -14.524838013 | 18.52 | 32 | 10.01 | 10533404 | 16.79422321 | DE |
| 12 | -2.72 | -14.6630727763 | 18.55 | 32 | 10.01 | 7162776 | 17.76518645 | DE |
| 26 | -1.98 | -11.1173498035 | 17.81 | 32 | 0.11 | 7711742 | 18.58317584 | DE |
| 52 | -8.78 | -35.6765542462 | 24.61 | 33.5 | 0.11 | 7625925 | 19.79818737 | DE |
| 156 | -3.05 | -16.1546610169 | 18.88 | 33.5 | 0.11 | 7081974 | 20.49269885 | DE |
| 260 | 4.69 | 42.1005385996 | 11.14 | 37.01 | 0.1 | 8187277 | 19.25961489 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 15.83 | -0.11 | -0.69 | 15.99 | 30.01 | 14.5 | 25719701 |
| 1742447700 | 15.94 | -0.51 | -3.10 | 16.01 | 20 | 15.92 | 16994746 |
| 1742361300 | 16.45 | -0.17 | -1.02 | 16.559999 | 25 | 16.23 | 6928275 |
| 1742274900 | 16.62 | -0.33 | -1.95 | 16.76 | 26 | 16.535 | 6575253 |
| 1742188500 | 16.95 | 0.73 | 4.50 | 16.48 | 26 | 16.43 | 12647860 |
| 1741929300 | 16.219999 | 0.41 | 2.59 | 15.87 | 26 | 15.5 | 10314033 |
| 1741842900 | 15.81 | -0.03 | -0.19 | 15.9 | 26.5 | 15.71 | 7081855 |
| 1741756500 | 15.84 | 0.14 | 0.89 | 15.69 | 20.5 | 15.33 | 10364169 |
| 1741670100 | 15.7 | -0.11 | -0.70 | 15.68 | 26.5 | 15.38 | 7805084 |
| 1741583700 | 15.81 | -0.12 | -0.75 | 15.65 | 26.5 | 15.34 | 8851928 |
| 1741324500 | 15.93 | -0.18 | -1.12 | 15.98 | 26.5 | 15.87 | 7297499 |
| 1741238100 | 16.11 | 0.13 | 0.81 | 16.059999 | 26.5 | 16.01 | 8567488 |
| 1741151700 | 15.98 | -0.13 | -0.81 | 16.07 | 23 | 15.89 | 14455456 |
| 1741065300 | 16.11 | -0.59 | -3.56 | 16.5 | 21.5 | 15.93 | 13422701 |
| 1740978900 | 16.704999 | 0.23 | 1.40 | 16.71 | 26.5 | 16.5 | 13808361 |
| 1740719700 | 16.475 | -0.61 | -3.54 | 17.05 | 26.5 | 16.399999 | 12704342 |
| 1740633300 | 17.08 | 0.17 | 1.04 | 17 | 32 | 17 | 10182405 |
| 1740546900 | 16.905 | -1.16 | -6.40 | 17.32 | 17.5 | 15 | 10590492 |
| 1740460500 | 18.06 | -0.49 | -2.64 | 18.22 | 18.29 | 13.5 | 9650472 |
| 1740374100 | 18.55 | -0.05 | -0.27 | 18.2 | 18.715 | 18.16 | 7094155 |
| 1740114900 | 18.6 | 0.38 | 2.09 | 18.5 | 26.51 | 10.01 | 13583066 |
| 1740028500 | 18.22 | -1.18 | -6.06 | 18.52 | 18.74 | 17.92 | 18743190 |
| 1739942100 | 19.395 | -0.13 | -0.67 | 19.92 | 19.95 | 19.38 | 7047136 |
| 1739855700 | 19.525 | 0.17 | 0.90 | 19.45 | 19.62 | 19.33 | 4305591 |
| 1739769300 | 19.35 | -0.1 | -0.51 | 19.45 | 19.63 | 19.17 | 4569549 |
| 1739510100 | 19.45 | -0.13 | -0.66 | 19.7 | 21.5 | 18.5 | 6779184 |
| 1739423700 | 19.58 | 0.34 | 1.77 | 19.49 | 19.75 | 19.41 | 4848947 |
| 1739337300 | 19.24 | 0.08 | 0.42 | 19.12 | 19.41 | 19.02 | 4975195 |
| 1739250900 | 19.16 | -0.26 | -1.34 | 19.55 | 19.58 | 19.09 | 5008505 |
| 1739164500 | 19.42 | -0.25 | -1.27 | 19.49 | 19.89 | 19.38 | 5193163 |
| 1738905300 | 19.67 | 0.37 | 1.92 | 19.56 | 21.01 | 18 | 7206913 |
| 1738818900 | 19.3 | 0.31 | 1.63 | 19.09 | 19.36 | 19.04 | 8880144 |
| 1738732500 | 18.99 | 0.38 | 2.01 | 18.78 | 19.28 | 18.75 | 7763158 |
| 1738646100 | 18.615 | 0.26 | 1.44 | 18.68 | 18.74 | 18.5 | 4581937 |
| 1738559700 | 18.35 | -0.81 | -4.23 | 18.8 | 26.5 | 18.08 | 8268738 |
| 1738300500 | 19.16 | -0.03 | -0.16 | 19.3 | 26.5 | 14 | 5159554 |
| 1738214100 | 19.19 | 0.05 | 0.26 | 19.18 | 26.5 | 19.135 | 3230170 |
| 1738127700 | 19.14 | 0.19 | 1.00 | 19 | 19.175 | 18.77 | 3750572 |
| 1738041300 | 18.95 | 0.12 | 0.64 | 18.81 | 19.07 | 18.58 | 4704417 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
