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 | 0.006 | 0.0370553359684 | 16.192 | 16.498 | 15.846 | 5145 | 16.08898555 | DE |
| 4 | -0.604 | -3.59481014165 | 16.802 | 17.724 | 15.846 | 2883 | 16.44716173 | DE |
| 12 | -2.584 | -13.7578532638 | 18.782 | 19.284 | 15.846 | 2161 | 17.21927274 | DE |
| 26 | -3.404 | -17.3655749413 | 19.602 | 19.989999 | 15.356 | 3295 | 17.74411662 | DE |
| 52 | -27.292 | -62.7546562428 | 43.49 | 44.41 | 14.185 | 3338 | 18.8157529 | DE |
| 156 | -28.592 | -63.8356776066 | 44.79 | 49.53 | 14.185 | 2865 | 20.39467683 | DE |
| 260 | -28.592 | -63.8356776066 | 44.79 | 49.53 | 14.185 | 2865 | 20.39467683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 16.399999 | 0.19 | 1.17 | 16.184 | 16.399999 | 16.184 | 2693 |
| 1732224420 | 16.21 | 0.1 | 0.60 | 16.102 | 16.27 | 16 | 1845 |
| 1732138020 | 16.114 | 0.11 | 0.71 | 16 | 16.212 | 15.952 | 3148 |
| 1732051620 | 16 | -0.2 | -1.25 | 16.404 | 16.498 | 15.928 | 15735 |
| 1731965220 | 16.202 | -0.59 | -3.54 | 16.192 | 16.396 | 16.052 | 2306 |
| 1731705960 | 16.796 | 0.42 | 2.59 | 16.553999 | 16.797999 | 16.402 | 5723 |
| 1731619560 | 16.372 | 0.22 | 1.35 | 16.297999 | 16.572 | 16.297999 | 662 |
| 1731533160 | 16.154 | -0.15 | -0.91 | 16.34 | 16.44 | 16.154 | 852 |
| 1731446820 | 16.302 | -0.28 | -1.66 | 16.399999 | 16.579999 | 16.302 | 994 |
| 1731360420 | 16.578 | -0.18 | -1.06 | 16.672 | 16.722 | 16.5 | 1258 |
| 1731101220 | 16.756 | -0.2 | -1.16 | 16.7 | 16.756 | 16.3 | 1350 |
| 1731014760 | 16.952 | 0.29 | 1.72 | 16.838 | 16.995999 | 16.707999 | 1349 |
| 1730928360 | 16.666 | 0.36 | 2.23 | 16.734 | 17.059999 | 16.597999 | 3244 |
| 1730841960 | 16.302 | -0.13 | -0.77 | 16.45 | 16.492 | 16.236 | 1360 |
| 1730755560 | 16.428 | -0.08 | -0.46 | 16.814 | 16.882 | 16.297999 | 4677 |
| 1730496360 | 16.504 | -0.14 | -0.84 | 16.846 | 16.861999 | 16.504 | 749 |
| 1730409960 | 16.643999 | -0.43 | -2.52 | 16.893999 | 16.97 | 16.643999 | 1255 |
| 1730323560 | 17.074 | -0.32 | -1.84 | 17.508 | 17.724 | 17.074 | 4570 |
| 1730237160 | 17.393999 | 0.73 | 4.36 | 16.649999 | 17.393999 | 16.649999 | 2703 |
| 1730150760 | 16.668 | 0 | 0.01 | 16.802 | 17.018 | 16.654 | 1192 |
| 1729888020 | 16.666 | -0.54 | -3.12 | 17.032 | 17.032 | 16.6 | 5066 |
| 1729801560 | 17.202 | 0.42 | 2.53 | 16.782 | 17.202 | 16.782 | 4783 |
| 1729715160 | 16.777999 | -0.22 | -1.32 | 16.998 | 16.998 | 16.765999 | 1785 |
| 1729628760 | 17.002 | -0.15 | -0.89 | 17.149999 | 17.198 | 16.899999 | 4034 |
| 1729542360 | 17.154 | -0.34 | -1.97 | 17.39 | 17.51 | 17.154 | 1417 |
| 1729283160 | 17.498 | -0.45 | -2.52 | 17.585999 | 18.068 | 17.498 | 6831 |
| 1729196760 | 17.95 | -0.11 | -0.59 | 17.998 | 18.614 | 17.784 | 3561 |
| 1729110360 | 18.056 | 0.31 | 1.74 | 17.716 | 18.062 | 17.716 | 186 |
| 1729023960 | 17.748 | -0.81 | -4.36 | 18.198 | 18.198 | 17.698 | 7711 |
| 1728937620 | 18.558 | -0.04 | -0.23 | 18.408 | 18.57 | 18.181999 | 1387 |
| 1728678360 | 18.6 | 0.23 | 1.23 | 18.052 | 18.6 | 18.002 | 475 |
| 1728591960 | 18.373999 | 0.3 | 1.67 | 18.002 | 18.38 | 18.002 | 611 |
| 1728505560 | 18.072 | -0.71 | -3.76 | 18.25 | 18.5 | 17.899999 | 2690 |
| 1728419160 | 18.777999 | 0.09 | 0.50 | 18.502 | 18.808 | 18.502 | 562 |
| 1728332760 | 18.684 | -0.6 | -3.11 | 19.155999 | 19.155999 | 18.648 | 1735 |
| 1728073560 | 19.284 | 0.2 | 1.07 | 19.002 | 19.284 | 19 | 846 |
| 1727987220 | 19.079999 | 0.18 | 0.95 | 18.738 | 19.079999 | 18.706 | 161 |
| 1727900820 | 18.899999 | -0.09 | -0.46 | 18.984 | 19.196 | 18.55 | 3955 |
| 1727814420 | 18.988 | 0.53 | 2.85 | 18.674 | 18.998 | 18.674 | 275 |
| 1727728020 | 18.462 | 0.25 | 1.36 | 18.596 | 18.596 | 18.398 | 199 |
| 1727468760 | 18.213999 | -0.58 | -3.09 | 18.704 | 18.722 | 18.128 | 2441 |
| 1727382360 | 18.794 | 0.1 | 0.51 | 18.722 | 18.97 | 18.722 | 1637 |
| 1727295960 | 18.698 | 0.04 | 0.23 | 18.544 | 18.698 | 18.544 | 243 |
| 1727209560 | 18.655999 | -0.13 | -0.71 | 18.398 | 18.71 | 18.367999 | 207 |
| 1727123160 | 18.79 | 0.23 | 1.24 | 18.47 | 18.797999 | 18.47 | 383 |
| 1726864020 | 18.559999 | 0.44 | 2.45 | 18.425999 | 18.774 | 18.271999 | 795 |
| 1726777560 | 18.116 | 0.32 | 1.78 | 17.984 | 18.286 | 17.984 | 1479 |
| 1726691220 | 17.8 | -0.2 | -1.11 | 17.844 | 17.948 | 17.742 | 1597 |
| 1726604760 | 18 | 0.1 | 0.55 | 18.1 | 18.1 | 17.902 | 2420 |
| 1726518420 | 17.902 | -0.14 | -0.75 | 18.036 | 18.188 | 17.848 | 2296 |
| 1726259160 | 18.038 | 0.02 | 0.13 | 18.2 | 18.2 | 18.02 | 510 |
| 1726172760 | 18.014 | -0.3 | -1.63 | 18.26 | 18.26 | 17.835999 | 1095 |
| 1726086360 | 18.312 | 0.21 | 1.18 | 18.052 | 18.312 | 17.752 | 420 |
| 1725999960 | 18.098 | -0.1 | -0.56 | 18.004 | 18.1 | 18 | 2248 |
| 1725913620 | 18.2 | 0.42 | 2.34 | 18.226 | 18.28 | 17.794 | 849 |
| 1725654360 | 17.784 | -0.22 | -1.20 | 18.26 | 18.26 | 17.568 | 259 |
| 1725567960 | 18 | 0.21 | 1.18 | 18.192 | 18.518 | 17.899999 | 2328 |
| 1725481560 | 17.79 | -0.92 | -4.90 | 18 | 18.204 | 17.79 | 1439 |
| 1725395160 | 18.706 | -0.07 | -0.39 | 18.634 | 18.706 | 18.566 | 447 |
| 1725308760 | 18.78 | 0.24 | 1.31 | 18.782 | 18.797999 | 18.495999 | 657 |
| 1725049560 | 18.538 | -0.16 | -0.86 | 18.655999 | 18.72 | 18.468 | 1095 |
| 1724963160 | 18.698 | 0.18 | 0.96 | 18.61 | 18.87 | 18.444 | 2097 |
| 1724876760 | 18.52 | 0.24 | 1.32 | 18.508 | 18.524 | 18.268 | 864 |
| 1724790420 | 18.277999 | 0.13 | 0.71 | 18.282 | 18.616 | 18.277999 | 409 |
| 1724704020 | 18.149999 | -0.47 | -2.50 | 18.594 | 18.623999 | 18.046 | 3412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
