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 | 0.758 | 4.53295060399 | 16.722 | 17.866 | 16.104 | 9839 | 17.01854968 | DE |
| 4 | -0.922 | -5.01032496468 | 18.402 | 19.212 | 15.8 | 10503 | 17.31861946 | DE |
| 12 | 5.582 | 46.9154479744 | 11.898 | 21.995 | 11.5 | 18949 | 17.78802893 | DE |
| 26 | 3.46 | 24.6790299572 | 14.02 | 21.995 | 10.902 | 13380 | 15.92785038 | DE |
| 52 | 4.775 | 37.5836284927 | 12.705 | 21.995 | 9.57 | 14242 | 13.96941655 | DE |
| 156 | 2.475 | 16.4945018327 | 15.005 | 21.995 | 9.57 | 13286 | 13.82020129 | DE |
| 260 | 2.475 | 16.4945018327 | 15.005 | 21.995 | 9.57 | 13286 | 13.82020129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 17.553999 | -0.08 | -0.48 | 17.527999 | 17.678 | 17.202 | 9684 |
| 1732742820 | 17.638 | 1.01 | 6.07 | 17.398 | 17.866 | 17.142 | 15510 |
| 1732656420 | 16.628 | 0.03 | 0.18 | 16.764 | 16.848 | 16.392 | 9116 |
| 1732570020 | 16.597999 | -0.11 | -0.63 | 16.489999 | 16.597999 | 16.104 | 11450 |
| 1732310820 | 16.704 | -0.48 | -2.78 | 16.93 | 16.93 | 16.501999 | 7064 |
| 1732224420 | 17.181999 | 0.69 | 4.20 | 16.722 | 17.198 | 16.552 | 6056 |
| 1732138020 | 16.489999 | 0.14 | 0.84 | 16.604 | 16.87 | 16.44 | 4829 |
| 1732051620 | 16.352 | -0.45 | -2.67 | 16.748 | 16.797999 | 16.213999 | 4653 |
| 1731965220 | 16.8 | 0.34 | 2.08 | 16.6 | 16.899999 | 16.498 | 18595 |
| 1731705960 | 16.457999 | 0.26 | 1.59 | 16.219999 | 16.661999 | 16.001999 | 7819 |
| 1731619560 | 16.2 | -0.7 | -4.14 | 16.46 | 17.3 | 15.8 | 23134 |
| 1731533160 | 16.899999 | -0.21 | -1.23 | 16.998 | 17.244 | 16.852 | 12492 |
| 1731446820 | 17.11 | -1.22 | -6.65 | 17.524 | 17.524 | 16.982 | 14001 |
| 1731360420 | 18.328 | 0.32 | 1.78 | 18.102 | 18.398 | 18.102 | 6236 |
| 1731101220 | 18.008 | -0.82 | -4.35 | 18.777999 | 18.777999 | 17.858 | 11913 |
| 1731014760 | 18.826 | 0.88 | 4.92 | 18.186 | 19.212 | 18.186 | 6222 |
| 1730928360 | 17.944 | -0.57 | -3.10 | 18.01 | 18.19 | 17.002 | 23369 |
| 1730841960 | 18.518 | 0.16 | 0.86 | 18.422 | 18.797999 | 18.26 | 3564 |
| 1730755560 | 18.36 | -0.5 | -2.64 | 18.306 | 18.579999 | 18.152 | 7950 |
| 1730496360 | 18.858 | 0.16 | 0.84 | 18.814 | 18.978 | 18.6 | 2445 |
| 1730409960 | 18.7 | 0.33 | 1.80 | 18.402 | 18.966 | 17.95 | 13642 |
| 1730323560 | 18.37 | -0.46 | -2.42 | 18.765999 | 18.765999 | 18.184 | 4394 |
| 1730237160 | 18.826 | -0.58 | -3.01 | 19.508 | 20 | 18.826 | 9894 |
| 1730150760 | 19.41 | 1.06 | 5.78 | 18.846 | 19.418 | 18.514 | 7985 |
| 1729888020 | 18.35 | 0.3 | 1.66 | 18.482 | 18.878 | 18.35 | 3919 |
| 1729801560 | 18.05 | -0.33 | -1.81 | 18.5 | 18.5 | 17.899999 | 5881 |
| 1729715160 | 18.382 | -0.37 | -1.99 | 18.774 | 19.058 | 18.344 | 9625 |
| 1729628760 | 18.756 | 0.55 | 3.02 | 18.26 | 18.809999 | 18.122 | 5782 |
| 1729542360 | 18.206 | -0.13 | -0.69 | 18.222 | 18.328 | 18.052 | 8546 |
| 1729283160 | 18.332 | 0.41 | 2.26 | 18.5 | 19.07 | 18.256 | 6559 |
| 1729196760 | 17.925999 | -0.67 | -3.62 | 18.648 | 18.648 | 17.6 | 20099 |
| 1729110360 | 18.6 | 0.1 | 0.54 | 18.538 | 19.198 | 18.188 | 7394 |
| 1729023960 | 18.5 | -1.5 | -7.50 | 19.222 | 19.222 | 18.3 | 47316 |
| 1728937620 | 20 | -0.21 | -1.04 | 20.434999 | 20.745 | 19.7 | 17271 |
| 1728678360 | 20.21 | 0.61 | 3.11 | 19.707999 | 20.21 | 19.108 | 12107 |
| 1728591960 | 19.6 | 0.02 | 0.10 | 20 | 20.085 | 19.329999 | 14151 |
| 1728505560 | 19.579999 | -0.32 | -1.61 | 19.55 | 19.898 | 18.722 | 16977 |
| 1728419160 | 19.899999 | -1.41 | -6.62 | 19.688 | 20.114999 | 18.75 | 43544 |
| 1728332760 | 21.309999 | 0.27 | 1.31 | 21.49 | 21.995 | 20 | 43295 |
| 1728073560 | 21.035 | 0.7 | 3.42 | 21.265 | 21.655 | 20.8 | 18832 |
| 1727987220 | 20.34 | -0.12 | -0.59 | 20.035 | 20.559999 | 18.992 | 40215 |
| 1727900820 | 20.46 | 1.29 | 6.73 | 21.345 | 21.835 | 19.796 | 86072 |
| 1727814420 | 19.17 | 1.07 | 5.92 | 18.09 | 19.384 | 17.702 | 41300 |
| 1727728020 | 18.098 | 0.4 | 2.28 | 19.322 | 19.728 | 17.7 | 100171 |
| 1727468760 | 17.694 | 0.74 | 4.39 | 17.122 | 17.96 | 17.098 | 71440 |
| 1727382360 | 16.95 | 2 | 13.39 | 15.66 | 17.128 | 15.634 | 111276 |
| 1727295960 | 14.948 | -0.1 | -0.65 | 14.674 | 14.948 | 14.282 | 36956 |
| 1727209560 | 15.046 | 1.58 | 11.75 | 14.052 | 15.152 | 14.052 | 29201 |
| 1727123160 | 13.464 | 0.79 | 6.27 | 13.03 | 13.464 | 12.916 | 36022 |
| 1726864020 | 12.67 | -0.24 | -1.86 | 12.852 | 12.998 | 12.67 | 3108 |
| 1726777560 | 12.91 | 0.91 | 7.58 | 12.704 | 12.958 | 12.578 | 10286 |
| 1726691220 | 12 | -0.16 | -1.33 | 12.098 | 12.174 | 11.962 | 3407 |
| 1726604760 | 12.162 | 0.53 | 4.54 | 11.952 | 12.314 | 11.952 | 13056 |
| 1726518420 | 11.634 | -0.25 | -2.07 | 11.898 | 12.148 | 11.634 | 5990 |
| 1726259160 | 11.88 | -0.2 | -1.69 | 12.002 | 12.054 | 11.88 | 6175 |
| 1726172760 | 12.084 | 0.03 | 0.22 | 12.1 | 12.268 | 11.952 | 2358 |
| 1726086360 | 12.058 | 0.23 | 1.93 | 11.728 | 12.058 | 11.574 | 4230 |
| 1725999960 | 11.83 | 0.14 | 1.21 | 11.824 | 11.988 | 11.702 | 5065 |
| 1725913620 | 11.688 | -0.21 | -1.78 | 11.764 | 11.848 | 11.552 | 3279 |
| 1725654360 | 11.9 | -0.01 | -0.08 | 11.802 | 11.95 | 11.5 | 3014 |
| 1725567960 | 11.91 | -0.14 | -1.18 | 11.898 | 12.174 | 11.896 | 10681 |
| 1725481560 | 12.052 | -0.04 | -0.31 | 12.372 | 12.484 | 11.89 | 2091 |
| 1725395160 | 12.09 | -0.03 | -0.21 | 12.054 | 12.326 | 11.918 | 3927 |
| 1725308760 | 12.116 | 0.12 | 1.03 | 12.07 | 12.296 | 12.052 | 2770 |
| 1725049560 | 11.992 | 0 | 0.03 | 12.418 | 12.58 | 11.984 | 14016 |
| 1724963160 | 11.988 | 0.43 | 3.76 | 11.722 | 12.29 | 11.722 | 11843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
