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 | -0.444 | -2.45548058843 | 18.082 | 18.948 | 17.155999 | 303940 | 18.867999 | DE |
| 4 | -4.167 | -19.1102958037 | 21.805 | 21.95 | 15.962 | 320358 | 18.33143022 | DE |
| 12 | -2.202 | -11.0987903226 | 19.84 | 26.395 | 15.962 | 298117 | 20.86372973 | DE |
| 26 | -2.937 | -14.2746051033 | 20.575 | 26.395 | 15.962 | 247875 | 20.9319554 | DE |
| 52 | -14.457 | -45.0443994392 | 32.095 | 33.86 | 15.962 | 227402 | 21.38814113 | DE |
| 156 | -25.457 | -59.0718180763 | 43.095 | 46.39 | 15.962 | 108279 | 25.34079635 | DE |
| 260 | -37.862 | -68.2198198198 | 55.5 | 58.49 | 15.962 | 79376 | 28.8451626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 17.62 | -1.25 | -6.61 | 17.938 | 18.178 | 17.155999 | 601135 |
| 1745526420 | 18.867999 | 0.68 | 3.74 | 18.082 | 18.948 | 17.79 | 303940 |
| 1745440020 | 18.188 | 1.19 | 6.99 | 17.521999 | 18.489999 | 17.452 | 285282 |
| 1745353620 | 17 | 0.34 | 2.04 | 16.538 | 17.224 | 16.302 | 163695 |
| 1744921620 | 16.66 | -0.25 | -1.47 | 17.014 | 17.068 | 16.36 | 229386 |
| 1744835220 | 16.908 | -0.69 | -3.90 | 17.155999 | 17.3 | 16.404 | 274207 |
| 1744748820 | 17.594 | -0.31 | -1.75 | 17.816 | 18.098 | 17.552 | 251493 |
| 1744662420 | 17.908 | 0.51 | 2.92 | 18.098 | 18.521999 | 17.538 | 401704 |
| 1744403220 | 17.399999 | -0.37 | -2.06 | 17.686 | 17.878 | 15.962 | 576601 |
| 1744316820 | 17.765999 | -1.87 | -9.51 | 19.3 | 19.55 | 17.111999 | 351828 |
| 1744230420 | 19.634 | 3.01 | 18.13 | 16.489999 | 19.8 | 16.001999 | 590750 |
| 1744144020 | 16.62 | -1.28 | -7.17 | 18.21 | 18.658 | 16.154 | 398544 |
| 1744057620 | 17.904 | -0.27 | -1.49 | 17.454 | 18.834 | 16.501999 | 582905 |
| 1743798420 | 18.174 | -2.18 | -10.69 | 20.105 | 20.745 | 18.01 | 390695 |
| 1743712020 | 20.35 | 0.03 | 0.15 | 20 | 21.565 | 18.902 | 263216 |
| 1743625620 | 20.32 | -0.11 | -0.54 | 20.43 | 20.625 | 20.03 | 58581 |
| 1743539220 | 20.43 | -0.57 | -2.71 | 20.785 | 20.985 | 20.09 | 97038 |
| 1743452820 | 21 | 0.09 | 0.43 | 20.829999 | 21 | 20.13 | 112924 |
| 1743197220 | 20.91 | -0.86 | -3.95 | 21.805 | 21.95 | 20.84 | 150947 |
| 1743110820 | 21.77 | 0.03 | 0.14 | 21.75 | 21.985 | 21.149999 | 87383 |
| 1743024420 | 21.74 | -0.75 | -3.31 | 22.37 | 22.605 | 21.58 | 94387 |
| 1742938020 | 22.485 | 0.09 | 0.40 | 22.41 | 22.825 | 22.2 | 59468 |
| 1742851620 | 22.395 | -0.24 | -1.06 | 22.74 | 23.05 | 22.355 | 85103 |
| 1742592420 | 22.635 | 0.56 | 2.54 | 22.08 | 22.8 | 21.71 | 79664 |
| 1742506020 | 22.075 | -0.05 | -0.23 | 22.115 | 22.39 | 21.86 | 185698 |
| 1742419620 | 22.125 | -1.56 | -6.57 | 23.72 | 23.785 | 22.065 | 229058 |
| 1742333220 | 23.68 | 0.09 | 0.40 | 23.76 | 24.175 | 23.26 | 254555 |
| 1742246820 | 23.585 | 1.56 | 7.06 | 22.08 | 23.945 | 21.845 | 465465 |
| 1741987620 | 22.03 | 0.1 | 0.46 | 22.1 | 22.365 | 21.64 | 409978 |
| 1741901220 | 21.93 | 0.63 | 2.96 | 20.649999 | 22.585 | 20.465 | 740499 |
| 1741814820 | 21.3 | 3.13 | 17.21 | 19.41 | 21.515 | 18.53 | 535174 |
| 1741728420 | 18.172 | -0.32 | -1.73 | 18.47 | 18.64 | 17.686 | 221623 |
| 1741642020 | 18.492 | -0.52 | -2.75 | 19 | 19.032 | 18.164 | 191836 |
| 1741382820 | 19.014 | -0.23 | -1.21 | 18.968 | 19.51 | 18.57 | 308873 |
| 1741296420 | 19.245999 | -0.01 | -0.05 | 19.21 | 19.504 | 18.495999 | 362689 |
| 1741210020 | 19.256 | -0.85 | -4.25 | 20.395 | 20.395 | 18.742 | 317064 |
| 1741123620 | 20.11 | -1.59 | -7.33 | 21.95 | 22.035 | 19.722 | 449990 |
| 1741037220 | 21.7 | -1.2 | -5.24 | 22.765 | 24.305 | 21.545 | 232689 |
| 1740778020 | 22.9 | 0.67 | 3.04 | 22.11 | 23.445 | 21.77 | 179248 |
| 1740691620 | 22.225 | -0.19 | -0.83 | 22.53 | 23.43 | 22.225 | 152965 |
| 1740605220 | 22.41 | 0.52 | 2.35 | 22.065 | 22.66 | 22.04 | 123495 |
| 1740518820 | 21.895 | -1.31 | -5.63 | 23.07 | 23.28 | 21.64 | 250742 |
| 1740432420 | 23.2 | -0.57 | -2.40 | 23.905 | 24.095 | 22.56 | 212994 |
| 1740173220 | 23.77 | -1.06 | -4.27 | 24.955 | 25.34 | 23.755 | 216737 |
| 1740086820 | 24.83 | 0.15 | 0.61 | 24.46 | 24.87 | 23.455 | 269782 |
| 1740000420 | 24.68 | -1.53 | -5.84 | 26.2 | 26.395 | 24.405 | 580010 |
| 1739914020 | 26.21 | 2.51 | 10.59 | 23.695 | 26.365 | 23.365 | 660760 |
| 1739827620 | 23.7 | 1.26 | 5.59 | 23.37 | 23.995 | 23.21 | 543623 |
| 1739568420 | 22.445 | -0.62 | -2.69 | 23.39 | 24.14 | 21.77 | 585327 |
| 1739482020 | 23.065 | 1.44 | 6.63 | 21.74 | 23.805 | 21.52 | 653497 |
| 1739395620 | 21.63 | 1.41 | 6.95 | 20.35 | 21.68 | 20.12 | 371536 |
| 1739309220 | 20.225 | 1.06 | 5.55 | 19.148 | 21.155 | 19 | 304847 |
| 1739222820 | 19.162 | 0.63 | 3.39 | 18.494 | 19.44 | 18.474 | 138824 |
| 1738963620 | 18.534 | -0.13 | -0.71 | 18.648 | 18.79 | 18.36 | 125291 |
| 1738877220 | 18.666 | -0.14 | -0.73 | 18.878 | 19.09 | 18.53 | 138790 |
| 1738790820 | 18.803999 | 0.22 | 1.17 | 18.456 | 18.938 | 18.152 | 149109 |
| 1738704420 | 18.585999 | -0.26 | -1.40 | 18.899999 | 18.93 | 18.42 | 118000 |
| 1738618020 | 18.85 | 0.1 | 0.53 | 18.547999 | 19.12 | 18.329999 | 169556 |
| 1738358820 | 18.75 | -0.5 | -2.60 | 19.84 | 19.867999 | 18.694 | 334743 |
| 1738272420 | 19.25 | 0.28 | 1.48 | 18.925999 | 19.268 | 18.648 | 200801 |
| 1738186020 | 18.97 | -0.03 | -0.15 | 19.09 | 19.314 | 18.866 | 148617 |
| 1738099620 | 18.998 | -0.37 | -1.93 | 19.584 | 19.878 | 18.944 | 168329 |
| 1738013220 | 19.372 | -0.49 | -2.48 | 19.45 | 20.2 | 19.05 | 275516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
