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 | -0.1 | -0.528401585205 | 18.925 | 19.684999 | 18.655 | 1170 | 19.29578505 | DE |
| 4 | 0.53 | 2.89696638426 | 18.295 | 19.684999 | 14.905 | 961 | 18.0447871 | DE |
| 12 | 1.52 | 8.78358855822 | 17.305 | 19.684999 | 14.905 | 658 | 17.93426113 | DE |
| 26 | -17.915 | -48.7615677735 | 36.74 | 39 | 14.905 | 708 | 18.70785505 | DE |
| 52 | -20.055 | -51.5817901235 | 38.88 | 40.14 | 14.905 | 537 | 23.42346142 | DE |
| 156 | -20.055 | -51.5817901235 | 38.88 | 40.14 | 14.905 | 537 | 23.42346142 | DE |
| 260 | -20.055 | -51.5817901235 | 38.88 | 40.14 | 14.905 | 537 | 23.42346142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 18.899999 | -0.79 | -3.99 | 18.755 | 19.02 | 18.655 | 1562 |
| 1724358420 | 19.684999 | 0.18 | 0.92 | 19.53 | 19.684999 | 19.53 | 90 |
| 1724271960 | 19.505 | 0.38 | 1.99 | 19.305 | 19.505 | 19.305 | 3438 |
| 1724185560 | 19.125 | 0.02 | 0.13 | 19.29 | 19.3 | 19.065 | 516 |
| 1724099220 | 19.1 | 0.49 | 2.61 | 18.925 | 19.2 | 18.925 | 245 |
| 1723840020 | 18.614999 | 0 | 0.00 | 18.614999 | 18.614999 | 18.614999 | 0 |
| 1723753620 | 18.614999 | 0.22 | 1.20 | 18.545 | 18.805 | 18.305 | 556 |
| 1723667160 | 18.395 | 0.11 | 0.60 | 18.395 | 18.395 | 18.395 | 2 |
| 1723580760 | 18.285 | 0.37 | 2.07 | 18.38 | 18.38 | 18.149999 | 548 |
| 1723494360 | 17.915 | -0.41 | -2.21 | 17.934999 | 17.934999 | 17.915 | 636 |
| 1723235220 | 18.32 | 0.58 | 3.27 | 18 | 18.32 | 18 | 445 |
| 1723148820 | 17.739999 | -0.11 | -0.59 | 17.72 | 17.739999 | 17.695 | 40 |
| 1723062360 | 17.845 | 0.34 | 1.94 | 17.8 | 17.954999 | 17.684999 | 113 |
| 1722975960 | 17.505 | 1.69 | 10.65 | 17.07 | 17.505 | 16.8 | 1341 |
| 1722889620 | 15.82 | -1.65 | -9.42 | 15.5 | 16.135 | 14.905 | 4050 |
| 1722630360 | 17.465 | -0.91 | -4.95 | 17.795 | 17.795 | 17.375 | 1402 |
| 1722544020 | 18.375 | -0.95 | -4.94 | 18.805 | 18.805 | 18.29 | 533 |
| 1722457560 | 19.329999 | 0.33 | 1.76 | 19.085 | 19.329999 | 19.085 | 1817 |
| 1722371220 | 18.995 | 0.71 | 3.88 | 18.995 | 18.995 | 18.995 | 53 |
| 1722284760 | 18.285 | 0.14 | 0.77 | 18.295 | 18.635 | 17.8 | 880 |
| 1722025620 | 18.145 | 0.2 | 1.14 | 17.86 | 18.145 | 17.86 | 689 |
| 1721939160 | 17.94 | -0.47 | -2.53 | 18.09 | 18.09 | 17.835 | 163 |
| 1721852820 | 18.405 | -0.12 | -0.62 | 18.64 | 18.64 | 18.105 | 1959 |
| 1721766420 | 18.52 | 0.26 | 1.42 | 18.364999 | 18.52 | 18.27 | 116 |
| 1721677800 | 18.26 | 0.08 | 0.44 | 18.14 | 18.53 | 18.14 | 1182 |
| 1721420760 | 18.18 | -0.73 | -3.83 | 18.32 | 18.32 | 18.18 | 366 |
| 1721334360 | 18.905 | 0.01 | 0.05 | 18.905 | 18.905 | 18.905 | 3 |
| 1721248020 | 18.895 | -0.09 | -0.45 | 18.87 | 18.895 | 18.82 | 145 |
| 1721161560 | 18.98 | 0.14 | 0.72 | 19.024999 | 19.024999 | 18.98 | 22 |
| 1721075160 | 18.845 | -0.11 | -0.55 | 18.899999 | 19.12 | 18.845 | 76 |
| 1720815960 | 18.95 | 0.06 | 0.34 | 18.785 | 18.96 | 18.785 | 267 |
| 1720729560 | 18.885 | 0.24 | 1.29 | 18.795 | 18.95 | 18.795 | 269 |
| 1720643220 | 18.645 | 0.21 | 1.14 | 18.434999 | 18.645 | 18.43 | 374 |
| 1720556760 | 18.434999 | 0.44 | 2.45 | 18.28 | 18.434999 | 18.239999 | 2470 |
| 1720470360 | 17.995 | 0.07 | 0.42 | 18.149999 | 18.149999 | 17.995 | 455 |
| 1720211220 | 17.92 | 0.17 | 0.93 | 17.965 | 17.965 | 17.71 | 1061 |
| 1720124820 | 17.755 | 0.08 | 0.48 | 17.745 | 17.755 | 17.559999 | 71 |
| 1720038420 | 17.67 | -0.33 | -1.81 | 17.67 | 17.67 | 17.67 | 40 |
| 1719952020 | 17.995 | 0.49 | 2.80 | 17.774999 | 17.995 | 17.774999 | 237 |
| 1719865620 | 17.505 | -0.05 | -0.31 | 17.425 | 17.62 | 17.425 | 127 |
| 1719606420 | 17.559999 | -0.18 | -1.01 | 17.559999 | 17.559999 | 17.559999 | 200 |
| 1719520020 | 17.739999 | 0 | 0.00 | 17.739999 | 17.739999 | 17.739999 | 0 |
| 1719433620 | 17.739999 | 0.16 | 0.91 | 17.71 | 17.739999 | 17.62 | 120 |
| 1719347160 | 17.579999 | 0.15 | 0.89 | 17.524999 | 17.69 | 17.524999 | 136 |
| 1719260820 | 17.425 | 0.19 | 1.07 | 17.245 | 17.425 | 17.149999 | 1412 |
| 1719001620 | 17.239999 | -0.01 | -0.03 | 17.239999 | 17.239999 | 17.239999 | 200 |
| 1718915160 | 17.245 | -0.02 | -0.12 | 17.245 | 17.245 | 17.245 | 30 |
| 1718828820 | 17.265 | 0.36 | 2.13 | 17.26 | 17.265 | 17.26 | 91 |
| 1718742360 | 16.905 | 0.08 | 0.48 | 17.02 | 17.02 | 16.905 | 401 |
| 1718656020 | 16.825 | -0.18 | -1.03 | 16.895 | 16.895 | 16.825 | 23 |
| 1718396820 | 17 | 0.22 | 1.28 | 16.89 | 17.059999 | 16.89 | 612 |
| 1718310420 | 16.785 | -0.01 | -0.03 | 16.795 | 16.795 | 16.785 | 275 |
| 1718224020 | 16.79 | -0.47 | -2.72 | 16.53 | 16.79 | 16.5 | 2414 |
| 1718137620 | 17.26 | -0.33 | -1.85 | 17.295 | 17.295 | 17.135 | 43 |
| 1718051220 | 17.585 | -0.31 | -1.70 | 17.77 | 17.77 | 17.585 | 57 |
| 1717792020 | 17.89 | 0.22 | 1.25 | 17.829999 | 17.89 | 17.655 | 83 |
| 1717705620 | 17.67 | -0.53 | -2.89 | 17.614999 | 17.82 | 17.47 | 1578 |
| 1717619220 | 18.195 | 0.29 | 1.59 | 18.114999 | 18.195 | 17.96 | 420 |
| 1717532820 | 17.91 | 0.51 | 2.93 | 17.795 | 17.954999 | 17.675 | 1225 |
| 1717446420 | 17.399999 | 0.35 | 2.05 | 17.305 | 17.505 | 17.3 | 478 |
| 1717187220 | 17.05 | 0.56 | 3.40 | 17.155 | 17.155 | 16.94 | 351 |
| 1717100820 | 16.489999 | 0.28 | 1.73 | 16.415 | 16.594999 | 16.415 | 484 |
| 1717014420 | 16.21 | 0.46 | 2.89 | 16.114999 | 16.21 | 16.114999 | 400 |
| 1716928020 | 15.755 | -0.2 | -1.25 | 15.82 | 15.82 | 15.755 | 339 |
| 1716841560 | 15.955 | 0.13 | 0.82 | 15.955 | 15.955 | 15.955 | 84 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
