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 | -0.37 | -2.07399103139 | 17.84 | 18.01 | 16.51 | 787235 | 17.64758485 | DE |
| 4 | -0.37 | -2.07399103139 | 17.84 | 18.11 | 16.51 | 821465 | 17.71191966 | DE |
| 12 | -0.62 | -3.42730790492 | 18.09 | 19.01 | 16 | 958456 | 18.08799358 | DE |
| 26 | 1.36 | 8.44196151459 | 16.11 | 19.01 | 15.5 | 1045771 | 17.62237903 | DE |
| 52 | 2.13 | 13.8852672751 | 15.34 | 19.01 | 13.25 | 976130 | 16.63604345 | DE |
| 156 | 4.48 | 34.4880677444 | 12.99 | 19.01 | 11.25 | 1146545 | 15.37861473 | DE |
| 260 | -2.9 | -14.236622484 | 20.37 | 24.27 | 11.17 | 1173081 | 16.21948578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 17.73 | 0.11 | 0.62 | 17.64 | 17.77 | 17.595 | 980380 |
| 1721628900 | 17.62 | 0.11 | 0.63 | 17.39 | 17.695 | 17.35 | 786961 |
| 1721369700 | 17.51 | -0.22 | -1.24 | 17.51 | 18.01 | 16.51 | 964910 |
| 1721283300 | 17.73 | -0.06 | -0.34 | 17.83 | 18 | 17.67 | 912970 |
| 1721196900 | 17.79 | 0.14 | 0.79 | 17.89 | 17.9 | 17.72 | 543944 |
| 1721110500 | 17.65 | -0.16 | -0.90 | 17.84 | 17.9 | 17.63 | 727391 |
| 1721024100 | 17.81 | -0.16 | -0.89 | 18.08 | 18.11 | 17.78 | 613272 |
| 1720764900 | 17.97 | 0.1 | 0.56 | 17.95 | 18 | 17.76 | 709873 |
| 1720678500 | 17.87 | 0.18 | 1.02 | 18.01 | 18.05 | 17.73 | 911285 |
| 1720592100 | 17.69 | 0.05 | 0.28 | 17.58 | 17.77 | 17.48 | 1044094 |
| 1720505700 | 17.64 | 0.32 | 1.85 | 17.45 | 17.65 | 17.38 | 729770 |
| 1720419300 | 17.32 | -0.5 | -2.81 | 17.7 | 17.74 | 17.31 | 807952 |
| 1720160100 | 17.82 | -0.07 | -0.39 | 17.8 | 17.92 | 17.69 | 927344 |
| 1720073700 | 17.89 | 0.46 | 2.64 | 17.66 | 17.89 | 17.53 | 752330 |
| 1719987300 | 17.43 | -0.2 | -1.13 | 17.63 | 17.665 | 17.39 | 1167881 |
| 1719900900 | 17.63 | -0.02 | -0.11 | 17.65 | 17.72 | 17.58 | 1151919 |
| 1719814500 | 17.65 | -0.29 | -1.62 | 17.75 | 17.77 | 17.59 | 616220 |
| 1719555300 | 17.94 | 0.05 | 0.28 | 18 | 18.08 | 17.895 | 559301 |
| 1719468900 | 17.89 | 0.11 | 0.62 | 17.65 | 17.9 | 17.54 | 862442 |
| 1719382500 | 17.78 | -0.11 | -0.61 | 17.95 | 17.98 | 17.7 | 797162 |
| 1719296100 | 17.89 | 0.09 | 0.51 | 17.84 | 17.99 | 17.8 | 842272 |
| 1719209700 | 17.8 | 0.19 | 1.05 | 17.73 | 17.82 | 17.6 | 1910429 |
| 1718950500 | 17.615 | -0.22 | -1.21 | 17.91 | 18.5 | 16.01 | 2463012 |
| 1718864100 | 17.83 | -0.14 | -0.75 | 17.99 | 18.03 | 17.8 | 1110804 |
| 1718777700 | 17.965 | -0.04 | -0.19 | 18.01 | 18.07 | 17.89 | 557152 |
| 1718691300 | 18 | 0.19 | 1.07 | 18.02 | 18.05 | 17.84 | 816239 |
| 1718604900 | 17.81 | -0.18 | -1.00 | 17.99 | 18 | 17.74 | 645974 |
| 1718345700 | 17.99 | -0.11 | -0.61 | 18.12 | 18.13 | 17.88 | 706162 |
| 1718259300 | 18.1 | -0.06 | -0.33 | 18.24 | 18.3 | 18.07 | 681094 |
| 1718172900 | 18.16 | 0.04 | 0.22 | 18.09 | 18.165 | 18.035 | 581891 |
| 1718086500 | 18.12 | -0.16 | -0.88 | 18.16 | 18.21 | 18.05 | 777748 |
| 1717740900 | 18.28 | 0.01 | 0.05 | 18.3 | 18.36 | 18.19 | 694839 |
| 1717654500 | 18.27 | -0.09 | -0.49 | 18.39 | 18.49 | 18.19 | 1375063 |
| 1717568100 | 18.36 | -0.06 | -0.33 | 18.6 | 18.61 | 18.29 | 956616 |
| 1717481700 | 18.42 | -0.16 | -0.86 | 18.53 | 18.54 | 18.37 | 875411 |
| 1717395300 | 18.58 | 0.25 | 1.36 | 18.5 | 18.64 | 18.41 | 550009 |
| 1717136100 | 18.33 | 0.17 | 0.94 | 18.26 | 18.4 | 18.19 | 2432450 |
| 1717049700 | 18.16 | -0.02 | -0.11 | 18.02 | 18.22 | 17.89 | 559922 |
| 1716963300 | 18.18 | -0.38 | -2.05 | 18.46 | 18.46 | 18.175 | 852951 |
| 1716876900 | 18.56 | -0.18 | -0.96 | 18.78 | 18.82 | 18.56 | 666115 |
| 1716790500 | 18.74 | 0 | 0.00 | 18.8 | 18.86 | 18.6 | 549602 |
| 1716531300 | 18.74 | 0.08 | 0.43 | 18.62 | 18.81 | 18.51 | 870817 |
| 1716444900 | 18.66 | -0.19 | -1.01 | 18.49 | 18.72 | 16 | 998822 |
| 1716358500 | 18.85 | 0.02 | 0.11 | 18.84 | 18.94 | 18.705 | 1405210 |
| 1716272100 | 18.83 | 0.13 | 0.70 | 18.68 | 18.89 | 18.57 | 1046968 |
| 1716185700 | 18.7 | 0.13 | 0.70 | 18.55 | 18.9 | 18.41 | 1065304 |
| 1715926500 | 18.57 | -0.26 | -1.38 | 18.73 | 19.01 | 16.5 | 818874 |
| 1715840100 | 18.83 | 0.13 | 0.70 | 18.8 | 18.965 | 18.64 | 1363509 |
| 1715753700 | 18.7 | 0.34 | 1.85 | 18.4 | 18.72 | 18.31 | 815365 |
| 1715667300 | 18.36 | 0.15 | 0.82 | 18.2 | 18.37 | 18.12 | 1534907 |
| 1715580900 | 18.21 | -0.09 | -0.49 | 18.35 | 18.35 | 18.08 | 1184772 |
| 1715321700 | 18.3 | -0.06 | -0.33 | 18.44 | 18.49 | 18.18 | 1487237 |
| 1715235300 | 18.36 | 0.11 | 0.60 | 18.67 | 18.75 | 17.95 | 1377229 |
| 1715148900 | 18.25 | 0.32 | 1.76 | 18.04 | 18.27 | 17.99 | 769476 |
| 1715062500 | 17.935 | -0.04 | -0.19 | 18.1 | 18.11 | 17.92 | 1371608 |
| 1714976100 | 17.97 | 0.29 | 1.64 | 17.8 | 18.025 | 17.67 | 1168776 |
| 1714716900 | 17.68 | -0.31 | -1.72 | 17.93 | 18.02 | 17.6 | 1333414 |
| 1714630500 | 17.99 | 0.03 | 0.17 | 17.99 | 18.04 | 17.89 | 418033 |
| 1714544100 | 17.96 | -0.1 | -0.55 | 17.96 | 18.07 | 17.86 | 417516 |
| 1714457700 | 18.06 | -0.06 | -0.33 | 18.09 | 18.115 | 17.87 | 908280 |
| 1714371300 | 18.12 | 0.28 | 1.57 | 18.05 | 18.18 | 17.93 | 1017807 |
| 1714112100 | 17.84 | -0.54 | -2.94 | 18.04 | 18.12 | 17.69 | 1185613 |
| 1713939300 | 18.38 | 0.04 | 0.22 | 18.42 | 18.57 | 18.34 | 2269250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
