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 | 1.34 | 8.16575258988 | 16.41 | 18.05 | 16.28 | 219200 | 17.19534038 | DE |
| 4 | 0.32 | 1.83591508893 | 17.43 | 18.05 | 15.41 | 165137 | 17.13890906 | DE |
| 12 | -0.25 | -1.38888888889 | 18 | 19.06 | 15.41 | 128562 | 17.74921178 | DE |
| 26 | 0.61 | 3.55892648775 | 17.14 | 19.06 | 15.41 | 119588 | 17.71104141 | DE |
| 52 | 2.15 | 13.7820512821 | 15.6 | 19.06 | 14.82 | 128917 | 16.90667587 | DE |
| 156 | 1.02 | 6.09683203825 | 16.73 | 19.06 | 10.05 | 143577 | 14.07252445 | DE |
| 260 | 3.95 | 28.6231884058 | 13.8 | 21.48 | 10.05 | 143928 | 15.5370795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 17.63 | 0.54 | 3.16 | 17.09 | 17.82 | 17.03 | 379974 |
| 1741798500 | 17.09 | -0.01 | -0.06 | 17.1 | 17.31 | 16.87 | 134599 |
| 1741712100 | 17.1 | 0.17 | 1.00 | 16.84 | 17.21 | 16.82 | 192197 |
| 1741625700 | 16.93 | 0.11 | 0.65 | 16.92 | 17.12 | 16.76 | 122160 |
| 1741366500 | 16.82 | 0.46 | 2.81 | 16.41 | 16.82 | 16.28 | 267071 |
| 1741280100 | 16.36 | -0.67 | -3.93 | 16.29 | 16.48 | 15.41 | 675689 |
| 1741193700 | 17.03 | -0.61 | -3.46 | 17.62 | 17.635 | 17 | 134051 |
| 1741107300 | 17.64 | 0.14 | 0.80 | 17.38 | 17.92 | 17.38 | 113658 |
| 1741020900 | 17.5 | -0.15 | -0.85 | 17.57 | 17.73 | 17.33 | 69593 |
| 1740761700 | 17.65 | 0.17 | 0.97 | 17.62 | 17.72 | 17.47 | 135067 |
| 1740675300 | 17.48 | -0.26 | -1.47 | 17.52 | 17.63 | 17.43 | 45916 |
| 1740588900 | 17.74 | 0.28 | 1.60 | 17.46 | 17.74 | 17.4 | 102111 |
| 1740502500 | 17.46 | 0.21 | 1.22 | 17.3 | 17.62 | 17.19 | 226807 |
| 1740416100 | 17.25 | 0.03 | 0.17 | 17.37 | 17.37 | 17.16 | 121211 |
| 1740156900 | 17.22 | -0.12 | -0.69 | 17.2 | 17.28 | 17.11 | 132344 |
| 1740070500 | 17.34 | -0.19 | -1.08 | 17.64 | 17.64 | 17.26 | 72549 |
| 1739984100 | 17.53 | 0.06 | 0.34 | 17.48 | 17.81 | 17.47 | 86150 |
| 1739897700 | 17.47 | -0.23 | -1.30 | 17.6 | 17.65 | 17.36 | 82858 |
| 1739811300 | 17.7 | 0.38 | 2.19 | 17.46 | 17.7 | 17.32 | 106210 |
| 1739552100 | 17.32 | -0.19 | -1.09 | 17.43 | 17.44 | 17.2 | 102523 |
| 1739465700 | 17.51 | 0 | 0.00 | 17.43 | 17.73 | 17.43 | 87958 |
| 1739379300 | 17.51 | -0.31 | -1.74 | 17.79 | 17.97 | 17.44 | 160808 |
| 1739292900 | 17.82 | -0.19 | -1.05 | 18.14 | 18.21 | 17.77 | 167835 |
| 1739206500 | 18.01 | 0.29 | 1.64 | 17.75 | 18.08 | 17.75 | 66500 |
| 1738947300 | 17.72 | -0.32 | -1.77 | 17.95 | 18.17 | 17.72 | 137756 |
| 1738860900 | 18.04 | -0.26 | -1.42 | 18.26 | 18.45 | 18.03 | 97344 |
| 1738774500 | 18.3 | 0.02 | 0.11 | 18.32 | 18.42 | 18.18 | 47856 |
| 1738688100 | 18.28 | -0.1 | -0.54 | 18.42 | 18.42 | 18.17 | 40475 |
| 1738601700 | 18.38 | -0.03 | -0.16 | 18.16 | 18.49 | 18.16 | 98411 |
| 1738342500 | 18.41 | 0.25 | 1.38 | 18.27 | 18.51 | 18.14 | 84371 |
| 1738256100 | 18.16 | -0.11 | -0.60 | 18.3 | 18.32 | 18.09 | 99477 |
| 1738169700 | 18.27 | 0.12 | 0.66 | 18.24 | 18.33 | 18.06 | 67752 |
| 1738083300 | 18.15 | -0.18 | -0.98 | 18.27 | 18.37 | 18.15 | 75105 |
| 1737996900 | 18.33 | -0.02 | -0.11 | 18.3 | 18.79 | 18.26 | 200472 |
| 1737737700 | 18.35 | -0.59 | -3.12 | 18.92 | 19.06 | 18.19 | 159220 |
| 1737651300 | 18.94 | 0.27 | 1.45 | 18.46 | 18.98 | 18.46 | 113130 |
| 1737564900 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
| 1737478500 | 18.67 | 0.2 | 1.08 | 18.3 | 18.67 | 18.16 | 66636 |
| 1737392100 | 18.47 | -0.23 | -1.23 | 18.58 | 18.63 | 18.47 | 53018 |
| 1737132900 | 18.7 | 0.08 | 0.43 | 18.71 | 18.88 | 18.55 | 247235 |
| 1737046500 | 18.62 | 0.32 | 1.75 | 18.35 | 18.63 | 18.22 | 295223 |
| 1736960100 | 18.3 | 0.14 | 0.77 | 18.32 | 18.36 | 18.14 | 262699 |
| 1736873700 | 18.16 | -0.13 | -0.71 | 18.2 | 18.34 | 18.11 | 84680 |
| 1736787300 | 18.29 | 0.1 | 0.55 | 18.21 | 18.47 | 18.11 | 83634 |
| 1736528100 | 18.19 | -0.35 | -1.89 | 18.45 | 18.52 | 18.14 | 84459 |
| 1736441700 | 18.54 | 0.15 | 0.82 | 18.48 | 18.66 | 18.38 | 53564 |
| 1736355300 | 18.39 | -0.19 | -1.02 | 18.49 | 18.49 | 18.25 | 75342 |
| 1736268900 | 18.58 | 0.1 | 0.54 | 18.39 | 18.69 | 18.28 | 112521 |
| 1736182500 | 18.48 | -0.15 | -0.81 | 18.66 | 18.7 | 18.36 | 53804 |
| 1735923300 | 18.63 | -0.22 | -1.17 | 18.88 | 18.88 | 18.58 | 35710 |
| 1735836900 | 18.85 | 0.34 | 1.84 | 18.9 | 18.94 | 18.57 | 88319 |
| 1735577700 | 18.51 | 0.2 | 1.09 | 18.45 | 18.64 | 18.28 | 94981 |
| 1735318500 | 18.31 | 0.06 | 0.33 | 18.13 | 18.31 | 18.06 | 66685 |
| 1734972900 | 18.25 | 0.01 | 0.05 | 18.18 | 18.41 | 18.13 | 85117 |
| 1734713700 | 18.24 | 0.09 | 0.50 | 18 | 18.25 | 18 | 91498 |
| 1734627300 | 18.15 | -0.28 | -1.52 | 18.36 | 18.36 | 18 | 79548 |
| 1734540900 | 18.43 | -0.29 | -1.55 | 18.54 | 18.64 | 18.36 | 82386 |
| 1734454500 | 18.72 | -0.22 | -1.16 | 18.94 | 18.94 | 18.4 | 187142 |
| 1734368100 | 18.94 | 0.93 | 5.16 | 18.05 | 19.02 | 18.05 | 355417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
