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 | 0.5 | 2.66808964781 | 18.74 | 19.32 | 18.1 | 93039 | 18.7363793 | DE |
| 4 | 0.06 | 0.312825860271 | 19.18 | 19.76 | 18.08 | 103799 | 18.87849509 | DE |
| 12 | -5.16 | -21.1475409836 | 24.4 | 24.4 | 18.08 | 117985 | 20.49515797 | DE |
| 26 | -7.36 | -27.6691729323 | 26.6 | 28.95 | 18.08 | 96540 | 23.16360117 | DE |
| 52 | -1.31 | -6.37469586375 | 20.55 | 28.95 | 18.08 | 99224 | 23.22534198 | DE |
| 156 | 2.96 | 18.1818181818 | 16.28 | 28.95 | 11 | 79986 | 19.30036902 | DE |
| 260 | 9 | 87.890625 | 10.24 | 28.95 | 5.23 | 89398 | 15.34987109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 19.1 | 0.26 | 1.38 | 19.16 | 19.18 | 18.9 | 103901 |
| 1732294500 | 18.84 | 0.1 | 0.53 | 18.88 | 19.02 | 18.54 | 117879 |
| 1732208100 | 18.74 | 0.56 | 3.08 | 18.46 | 18.76 | 18.24 | 130162 |
| 1732121700 | 18.18 | -0.2 | -1.09 | 18.54 | 18.62 | 18.18 | 50524 |
| 1732035300 | 18.38 | -0.2 | -1.08 | 18.74 | 18.74 | 18.1 | 62731 |
| 1731948900 | 18.58 | -0.4 | -2.11 | 18.78 | 18.88 | 18.52 | 47073 |
| 1731689700 | 18.98 | -0.22 | -1.15 | 19.18 | 19.38 | 18.96 | 53086 |
| 1731603300 | 19.2 | 0.44 | 2.35 | 18.92 | 19.4 | 18.82 | 61538 |
| 1731516900 | 18.76 | -0.12 | -0.64 | 18.94 | 19.12 | 18.66 | 63077 |
| 1731430500 | 18.88 | -0.46 | -2.38 | 19.32 | 19.34 | 18.88 | 98594 |
| 1731344100 | 19.34 | 0.18 | 0.94 | 19.32 | 19.52 | 19.22 | 68606 |
| 1731084900 | 19.16 | -0.52 | -2.64 | 19.76 | 19.76 | 19.16 | 73360 |
| 1730998500 | 19.68 | 0.84 | 4.46 | 18.84 | 19.68 | 18.84 | 283053 |
| 1730912100 | 18.84 | 0.7 | 3.86 | 18.2 | 19.26 | 18.16 | 285140 |
| 1730825700 | 18.14 | -0.16 | -0.87 | 18.26 | 18.32 | 18.08 | 87179 |
| 1730739300 | 18.3 | -0.2 | -1.08 | 18.58 | 18.62 | 18.28 | 124856 |
| 1730480100 | 18.5 | -0.04 | -0.22 | 18.58 | 18.7 | 18.36 | 73944 |
| 1730393700 | 18.54 | -0.28 | -1.49 | 18.9 | 18.9 | 18.24 | 149090 |
| 1730307300 | 18.82 | -0.26 | -1.36 | 19.04 | 19.08 | 18.78 | 74916 |
| 1730220900 | 19.08 | -0.04 | -0.21 | 19.18 | 19.32 | 19 | 67275 |
| 1730134500 | 19.12 | -0.38 | -1.95 | 19.62 | 19.68 | 19.1 | 168333 |
| 1729871700 | 19.5 | -0.08 | -0.41 | 19.56 | 19.64 | 19.38 | 82259 |
| 1729785300 | 19.58 | -0.24 | -1.21 | 19.82 | 19.94 | 19.52 | 78466 |
| 1729698900 | 19.82 | -0.08 | -0.40 | 19.98 | 20.05 | 19.74 | 157458 |
| 1729612500 | 19.9 | 0 | 0.00 | 19.9 | 20.15 | 19.86 | 129181 |
| 1729526100 | 19.9 | -0.4 | -1.97 | 20.25 | 20.55 | 19.88 | 110030 |
| 1729266900 | 20.3 | -0.2 | -0.98 | 20.6 | 20.9 | 20.1 | 100842 |
| 1729180500 | 20.5 | 0.2 | 0.99 | 20.3 | 20.6 | 20.2 | 75528 |
| 1729094100 | 20.3 | 0 | 0.00 | 20.3 | 20.45 | 20 | 91081 |
| 1729007700 | 20.3 | -0.25 | -1.22 | 20.5 | 20.8 | 20.05 | 153555 |
| 1728921300 | 20.55 | -0.2 | -0.96 | 20.6 | 20.7 | 20.4 | 175156 |
| 1728662100 | 20.75 | -0.2 | -0.95 | 20.95 | 21 | 20.55 | 106894 |
| 1728575700 | 20.95 | -0.25 | -1.18 | 21.15 | 21.2 | 20.65 | 112634 |
| 1728489300 | 21.2 | 0.15 | 0.71 | 21.2 | 21.2 | 20.8 | 130511 |
| 1728402900 | 21.05 | 0.1 | 0.48 | 21.05 | 21.4 | 20.95 | 75523 |
| 1728316500 | 20.95 | -0.2 | -0.95 | 21.05 | 21.2 | 20.8 | 123391 |
| 1728057300 | 21.15 | 0.15 | 0.71 | 21.05 | 21.3 | 21.05 | 39295 |
| 1727970900 | 21 | -0.5 | -2.33 | 21.5 | 21.6 | 21 | 54992 |
| 1727884500 | 21.5 | 0.05 | 0.23 | 21.35 | 21.55 | 21.2 | 46693 |
| 1727798100 | 21.45 | -0.3 | -1.38 | 21.65 | 21.9 | 21.35 | 54564 |
| 1727711700 | 21.75 | -0.15 | -0.68 | 21.95 | 21.95 | 21.2 | 107397 |
| 1727452500 | 21.9 | 0.85 | 4.04 | 21.05 | 22 | 21.05 | 234322 |
| 1727366100 | 21.05 | -0.95 | -4.32 | 21.55 | 21.6 | 20.6 | 637538 |
| 1727279700 | 22 | -0.15 | -0.68 | 22.05 | 22.25 | 22 | 45055 |
| 1727193300 | 22.15 | 0.25 | 1.14 | 21.85 | 22.55 | 21.85 | 88531 |
| 1727106900 | 21.9 | -0.2 | -0.90 | 22.2 | 22.2 | 21.8 | 29743 |
| 1726847700 | 22.1 | -0.5 | -2.21 | 22.5 | 22.6 | 21.9 | 89417 |
| 1726761300 | 22.6 | 0.55 | 2.49 | 22.35 | 22.75 | 22.2 | 86709 |
| 1726674900 | 22.05 | 0.05 | 0.23 | 22.05 | 22.25 | 21.85 | 115814 |
| 1726588500 | 22 | 0.15 | 0.69 | 21.9 | 22.1 | 21.75 | 81831 |
| 1726502100 | 21.85 | 0.4 | 1.86 | 21.55 | 21.9 | 21.35 | 76336 |
| 1726242900 | 21.45 | 0.2 | 0.94 | 21.25 | 21.6 | 21.25 | 67024 |
| 1726156500 | 21.25 | 0.7 | 3.41 | 20.75 | 21.35 | 20.75 | 120074 |
| 1726070100 | 20.55 | -0.55 | -2.61 | 21.05 | 21.2 | 20.45 | 155321 |
| 1725983700 | 21.1 | -0.15 | -0.71 | 21.1 | 21.15 | 20.65 | 63320 |
| 1725897300 | 21.25 | -0.2 | -0.93 | 21.5 | 21.7 | 21.15 | 73451 |
| 1725638100 | 21.45 | -0.8 | -3.60 | 22.2 | 22.2 | 21.4 | 63042 |
| 1725551700 | 22.25 | 0.2 | 0.91 | 22.05 | 22.5 | 21.8 | 106973 |
| 1725465300 | 22.05 | -0.5 | -2.22 | 22.1 | 22.55 | 21.75 | 225065 |
| 1725378900 | 22.55 | -2.25 | -9.07 | 24.4 | 24.4 | 22.4 | 469756 |
| 1725292500 | 24.8 | -0.45 | -1.78 | 25.3 | 25.3 | 24.7 | 30919 |
| 1725033300 | 25.25 | 0.5 | 2.02 | 24.9 | 25.35 | 24.8 | 136210 |
| 1724946900 | 24.75 | 0.05 | 0.20 | 24.75 | 24.85 | 24.55 | 29867 |
| 1724860500 | 24.7 | -0.05 | -0.20 | 24.9 | 24.9 | 24.55 | 35774 |
| 1724774100 | 24.75 | -0.05 | -0.20 | 24.75 | 24.95 | 24.75 | 22768 |
| 1724687700 | 24.8 | -0.15 | -0.60 | 25 | 25 | 24.65 | 18213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
