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 | -0.207999 | -1.16200565151 | 17.899999 | 18.178 | 16.692 | 11511 | 17.7686071 | DE |
| 4 | 0.39 | 2.25407467345 | 17.302 | 19.352 | 16.692 | 25156 | 18.48930343 | DE |
| 12 | 1.382001 | 8.47333589659 | 16.309999 | 19.352 | 15.45 | 18226 | 17.21447857 | DE |
| 26 | -0.41 | -2.26494310021 | 18.102 | 19.352 | 14.002 | 22215 | 16.58003276 | DE |
| 52 | -0.806 | -4.35722780841 | 18.498 | 23.84 | 14.002 | 19096 | 18.33458612 | DE |
| 156 | 2.014 | 12.8460262789 | 15.678 | 23.84 | 14.002 | 17915 | 18.05540512 | DE |
| 260 | 2.014 | 12.8460262789 | 15.678 | 23.84 | 14.002 | 17915 | 18.05540512 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 17.59 | -0.06 | -0.33 | 17.5 | 17.67 | 16.692 | 16761 |
| 1737062820 | 17.648 | -0.31 | -1.73 | 17.742 | 17.742 | 17.502 | 9942 |
| 1736976420 | 17.957999 | 0.05 | 0.28 | 17.989999 | 18.178 | 17.88 | 6763 |
| 1736890020 | 17.908 | 0.03 | 0.16 | 17.822 | 18.068 | 17.822 | 8165 |
| 1736803620 | 17.88 | -0.1 | -0.58 | 17.899999 | 17.998 | 17.722 | 15923 |
| 1736544420 | 17.984 | -0.45 | -2.46 | 18.078 | 18.079999 | 17.662 | 19676 |
| 1736458020 | 18.438 | -0.08 | -0.43 | 18.5 | 18.578 | 18.222 | 7136 |
| 1736371620 | 18.518 | -0.05 | -0.27 | 18.632 | 18.788 | 18.518 | 23183 |
| 1736285220 | 18.568 | 0.2 | 1.10 | 18.536 | 18.678 | 18.502 | 10131 |
| 1736198820 | 18.366 | -0.53 | -2.82 | 18.596 | 18.596 | 18.366 | 10517 |
| 1735939620 | 18.898 | 0.19 | 1.04 | 18.724 | 19.047999 | 18.724 | 23097 |
| 1735853220 | 18.704 | -0.11 | -0.57 | 18.402 | 18.989999 | 18.402 | 81130 |
| 1735594020 | 18.812 | -0.28 | -1.46 | 19.09 | 19.148 | 18.802 | 14557 |
| 1735334820 | 19.09 | 1.79 | 10.36 | 19.21 | 19.352 | 18.802 | 97855 |
| 1734989220 | 17.297999 | -0 | -0.01 | 17.302 | 17.478 | 17.106 | 32498 |
| 1734730020 | 17.3 | 0.56 | 3.35 | 16.998 | 17.35 | 16.702 | 23569 |
| 1734643620 | 16.739999 | -0.16 | -0.96 | 16.88 | 16.896 | 16.61 | 8375 |
| 1734557220 | 16.902 | 0.31 | 1.87 | 16.826 | 16.998 | 16.762 | 35844 |
| 1734470820 | 16.591999 | 0.04 | 0.24 | 16.562 | 16.648 | 16.431999 | 15760 |
| 1734384420 | 16.552 | -0.3 | -1.77 | 16.597999 | 16.78 | 16.552 | 5053 |
| 1734125220 | 16.85 | -0.12 | -0.72 | 16.95 | 16.998 | 16.784 | 5431 |
| 1734038820 | 16.972 | -0.02 | -0.14 | 16.994 | 17.2 | 16.829999 | 11801 |
| 1733952420 | 16.995999 | 0.25 | 1.47 | 16.728 | 16.998 | 16.652 | 9558 |
| 1733866020 | 16.75 | 0.05 | 0.29 | 16.822 | 16.829999 | 16.702 | 2712 |
| 1733779620 | 16.702 | 0 | 0.02 | 16.552 | 16.818 | 16.552 | 4194 |
| 1733520420 | 16.698 | 0.19 | 1.14 | 16.578 | 16.698 | 16.55 | 12383 |
| 1733434020 | 16.51 | -0.1 | -0.58 | 16.611999 | 16.797999 | 16.5 | 10294 |
| 1733347620 | 16.606 | -0.1 | -0.57 | 16.751999 | 16.76 | 16.484 | 10093 |
| 1733261220 | 16.702 | -0.05 | -0.32 | 16.931999 | 16.948 | 16.702 | 11893 |
| 1733174820 | 16.756 | 0.59 | 3.66 | 16.416 | 17.002 | 16.34 | 28303 |
| 1732915620 | 16.164 | -0.11 | -0.65 | 16.026 | 16.19 | 15.952 | 5698 |
| 1732829220 | 16.27 | 0.34 | 2.16 | 16.202 | 16.288 | 15.902 | 17012 |
| 1732742820 | 15.926 | -0.38 | -2.33 | 16.198 | 16.248 | 15.918 | 30945 |
| 1732656420 | 16.306 | -0.46 | -2.74 | 16.562 | 16.73 | 16.306 | 9577 |
| 1732570020 | 16.765999 | 0.03 | 0.20 | 16.585999 | 16.774 | 16.585999 | 9404 |
| 1732310820 | 16.732 | 0.38 | 2.34 | 16.5 | 16.732 | 16.382 | 16416 |
| 1732224420 | 16.35 | -0.15 | -0.90 | 16.352 | 16.508 | 16.322 | 17520 |
| 1732138020 | 16.498 | -0.04 | -0.22 | 16.45 | 16.498 | 16.352 | 4990 |
| 1732051620 | 16.533999 | 0.03 | 0.19 | 16.628 | 16.75 | 16.5 | 11865 |
| 1731965220 | 16.501999 | 0.1 | 0.61 | 16.404 | 16.597999 | 16.202 | 11111 |
| 1731705960 | 16.402 | 0 | 0.00 | 16.402 | 16.687999 | 16.32 | 5812 |
| 1731619560 | 16.402 | 0.11 | 0.69 | 16.286 | 16.6 | 16.202 | 4921 |
| 1731533160 | 16.29 | -0.07 | -0.43 | 16.3 | 16.347999 | 16.111999 | 28680 |
| 1731446820 | 16.36 | -0.15 | -0.91 | 16.696 | 16.698 | 16.312 | 13089 |
| 1731360420 | 16.51 | 0.32 | 1.98 | 16.399999 | 16.51 | 16.001999 | 17784 |
| 1731101220 | 16.19 | -0.41 | -2.45 | 16.358 | 16.358 | 16.052 | 8513 |
| 1731014760 | 16.596 | 0.13 | 0.80 | 16.48 | 16.764 | 16.25 | 55281 |
| 1730928360 | 16.463999 | 0.47 | 2.96 | 16.172 | 16.498 | 16.102 | 10367 |
| 1730841960 | 15.99 | 0.32 | 2.03 | 15.948 | 15.998 | 15.802 | 5718 |
| 1730755560 | 15.672 | -0.33 | -2.05 | 15.8 | 15.972 | 15.45 | 53778 |
| 1730496360 | 16 | 0.09 | 0.58 | 15.874 | 16.09 | 15.874 | 8126 |
| 1730409960 | 15.908 | -0.45 | -2.75 | 16.248 | 16.388 | 15.908 | 8033 |
| 1730323560 | 16.358 | -0.04 | -0.24 | 16.402 | 16.486 | 16.251999 | 12373 |
| 1730237160 | 16.398 | 0.2 | 1.22 | 16.236 | 16.666 | 16.236 | 31381 |
| 1730150760 | 16.2 | 0.2 | 1.26 | 16.309999 | 16.434 | 16.2 | 31416 |
| 1729888020 | 15.998 | 0.26 | 1.65 | 15.858 | 15.998 | 15.732 | 8493 |
| 1729801560 | 15.738 | -0.11 | -0.69 | 15.848 | 15.858 | 15.724 | 6752 |
| 1729715160 | 15.848 | 0.1 | 0.64 | 15.882 | 16.148 | 15.764 | 22868 |
| 1729628760 | 15.748 | -0.05 | -0.32 | 15.67 | 15.748 | 15.58 | 12040 |
| 1729542360 | 15.798 | -0.1 | -0.64 | 15.74 | 15.888 | 15.644 | 16590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
