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 | 0.34 | 1.99179847686 | 17.07 | 17.54 | 16.96 | 1983345 | 17.19257497 | DE |
| 4 | 0.42 | 2.47204237787 | 16.99 | 22.01 | 15.51 | 2240546 | 17.15070581 | DE |
| 12 | 1.24 | 7.66852195424 | 16.17 | 22.01 | 15 | 2643039 | 16.58798862 | DE |
| 26 | 1.67 | 10.6099110546 | 15.74 | 22.01 | 10 | 2770711 | 16.39556767 | DE |
| 52 | -0.77 | -4.23542354235 | 18.18 | 22.01 | 10 | 2768343 | 16.2265042 | DE |
| 156 | 0.35 | 2.05158264947 | 17.06 | 23.51 | 10 | 2799296 | 17.1249579 | DE |
| 260 | 3.51 | 25.2517985612 | 13.9 | 23.51 | 10 | 3198131 | 16.70451063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721024100 | 17.45 | 0.1 | 0.58 | 17.46 | 17.51 | 17.4 | 1557763 |
| 1720764900 | 17.35 | 0 | 0.00 | 17.45 | 17.54 | 17.29 | 1465249 |
| 1720678500 | 17.35 | 0.24 | 1.40 | 17.24 | 17.4 | 17.2 | 2835124 |
| 1720592100 | 17.11 | 0.05 | 0.29 | 17.08 | 17.15 | 16.96 | 1981909 |
| 1720505700 | 17.06 | 0.02 | 0.12 | 17.14 | 17.15 | 17.05 | 2059728 |
| 1720419300 | 17.04 | -0.1 | -0.58 | 17.07 | 17.14 | 17.03 | 1574714 |
| 1720160100 | 17.14 | 0.02 | 0.12 | 17.15 | 17.16 | 17.05 | 954373 |
| 1720073700 | 17.12 | 0.1 | 0.56 | 17.12 | 17.18 | 17.05 | 1232918 |
| 1719987300 | 17.025 | 0.08 | 0.47 | 16.96 | 17.08 | 16.95 | 1250128 |
| 1719900900 | 16.945 | -0.05 | -0.26 | 16.91 | 17.08 | 16.91 | 1657069 |
| 1719814500 | 16.99 | -0.09 | -0.53 | 17 | 17.03 | 16.94 | 1562257 |
| 1719555300 | 17.08 | -0.06 | -0.35 | 17.25 | 17.34 | 17.07 | 2419871 |
| 1719468900 | 17.14 | -0.04 | -0.23 | 17.03 | 17.17 | 16.86 | 2180614 |
| 1719382500 | 17.18 | -0.05 | -0.29 | 17.11 | 17.22 | 17.1 | 2007599 |
| 1719296100 | 17.23 | 0.13 | 0.76 | 17.08 | 17.27 | 17.03 | 1928369 |
| 1719209700 | 17.1 | -0.02 | -0.09 | 17.15 | 17.195 | 17.01 | 1638502 |
| 1718950500 | 17.115 | -0.09 | -0.49 | 17.09 | 22.01 | 15.51 | 7990591 |
| 1718864100 | 17.2 | -0.18 | -1.04 | 17.33 | 17.33 | 17.18 | 3602156 |
| 1718777700 | 17.38 | 0.14 | 0.81 | 17.23 | 17.4 | 17.2 | 2185901 |
| 1718691300 | 17.24 | 0.21 | 1.23 | 17.07 | 17.27 | 17.05 | 2720829 |
| 1718604900 | 17.03 | 0.07 | 0.41 | 16.99 | 17.09 | 16.86 | 1563025 |
| 1718345700 | 16.96 | -0.01 | -0.06 | 17.01 | 17.05 | 16.91 | 2363881 |
| 1718259300 | 16.97 | 0.01 | 0.06 | 16.96 | 17.02 | 16.9 | 1745272 |
| 1718172900 | 16.96 | 0 | 0.00 | 16.91 | 16.98 | 16.8 | 1880581 |
| 1718086500 | 16.96 | 0 | 0.00 | 16.89 | 16.96 | 16.76 | 1915469 |
| 1717740900 | 16.96 | 0.16 | 0.95 | 16.78 | 16.97 | 16.765 | 2157122 |
| 1717654500 | 16.8 | 0.12 | 0.72 | 16.73 | 16.82 | 16.69 | 1601517 |
| 1717568100 | 16.68 | 0.07 | 0.42 | 16.649999 | 16.73 | 16.61 | 2011897 |
| 1717481700 | 16.61 | 0.08 | 0.48 | 16.46 | 16.66 | 16.46 | 2217641 |
| 1717395300 | 16.53 | 0.23 | 1.44 | 16.44 | 16.66 | 16.36 | 3274845 |
| 1717136100 | 16.295 | 0.19 | 1.15 | 16.219999 | 16.379999 | 16.19 | 15552669 |
| 1717049700 | 16.11 | -0.01 | -0.06 | 16.04 | 16.12 | 15.98 | 2296532 |
| 1716963300 | 16.12 | -0.29 | -1.77 | 16.239999 | 16.28 | 16.05 | 2998601 |
| 1716876900 | 16.41 | 0.09 | 0.55 | 16.379999 | 16.43 | 16.329999 | 2025038 |
| 1716790500 | 16.32 | 0.22 | 1.37 | 16.149999 | 16.329999 | 16.129999 | 2004881 |
| 1716531300 | 16.1 | -0.13 | -0.80 | 16.18 | 16.19 | 16.059999 | 1916579 |
| 1716444900 | 16.23 | 0.1 | 0.62 | 16.079999 | 16.265 | 16.07 | 2336451 |
| 1716358500 | 16.129999 | -0.1 | -0.62 | 16.26 | 16.27 | 16.11 | 2009495 |
| 1716272100 | 16.23 | -0.09 | -0.55 | 16.28 | 16.329999 | 16.23 | 2073392 |
| 1716185700 | 16.32 | 0.05 | 0.31 | 16.29 | 16.37 | 16.2 | 2461743 |
| 1715926500 | 16.27 | -0.24 | -1.45 | 16.45 | 17.51 | 15 | 1729771 |
| 1715840100 | 16.51 | 0.29 | 1.79 | 16.399999 | 16.559999 | 16.329999 | 3812325 |
| 1715753700 | 16.219999 | 0.1 | 0.62 | 16.16 | 16.27 | 16.16 | 2270638 |
| 1715667300 | 16.12 | -0.14 | -0.86 | 16.2 | 16.23 | 16.079999 | 2335168 |
| 1715580900 | 16.26 | 0.07 | 0.43 | 16.27 | 16.29 | 16.21 | 1526465 |
| 1715321700 | 16.19 | -0.07 | -0.43 | 16.28 | 16.29 | 16.149999 | 1908152 |
| 1715235300 | 16.26 | -0.05 | -0.31 | 16.34 | 16.39 | 16.239999 | 1803812 |
| 1715148900 | 16.309999 | 0.07 | 0.43 | 16.3 | 16.44 | 16.23 | 2520501 |
| 1715062500 | 16.239999 | 0.18 | 1.12 | 16.14 | 16.27 | 16.059999 | 2642341 |
| 1714976100 | 16.059999 | -0.04 | -0.25 | 16.12 | 16.19 | 16.05 | 2043878 |
| 1714716900 | 16.1 | -0.01 | -0.06 | 16.059999 | 16.21 | 16.01 | 2628664 |
| 1714630500 | 16.11 | -0.31 | -1.89 | 16.44 | 16.44 | 16 | 5949891 |
| 1714544100 | 16.42 | 0.21 | 1.30 | 16.329999 | 16.559999 | 16.25 | 4151814 |
| 1714457700 | 16.21 | -0.07 | -0.43 | 16.23 | 16.36 | 16.05 | 3459957 |
| 1714371300 | 16.28 | -0.14 | -0.85 | 16.41 | 16.43 | 16.16 | 3232491 |
| 1714112100 | 16.42 | 0.13 | 0.80 | 16.219999 | 16.46 | 16.21 | 3675720 |
| 1713939300 | 16.29 | 0 | 0.00 | 16.27 | 16.36 | 16.219999 | 3234749 |
| 1713852900 | 16.29 | -0.05 | -0.31 | 16.309999 | 16.41 | 16.219999 | 2110976 |
| 1713766500 | 16.34 | 0.33 | 2.06 | 16.17 | 16.34 | 16.059999 | 2604444 |
| 1713507300 | 16.01 | -0.17 | -1.05 | 16.07 | 18.01 | 14.51 | 2250471 |
| 1713420900 | 16.18 | 0.14 | 0.87 | 15.99 | 16.5 | 15.99 | 2508824 |
| 1713334500 | 16.04 | 0.01 | 0.06 | 16.02 | 16.059999 | 15.94 | 2790359 |
| 1713248100 | 16.03 | -0.14 | -0.87 | 16.149999 | 16.18 | 15.91 | 2520581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
