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 | 0.66 | 3.90532544379 | 16.9 | 17.88 | 16.9 | 38861 | 17.36349854 | DE |
| 4 | 1.12 | 6.81265206813 | 16.44 | 17.88 | 16.02 | 46083 | 16.67578743 | DE |
| 12 | 0.88 | 5.2757793765 | 16.68 | 17.88 | 15.46 | 59867 | 16.21689357 | DE |
| 26 | 0.96 | 5.78313253012 | 16.6 | 18.82 | 15.46 | 59950 | 16.890703 | DE |
| 52 | 2.54 | 16.9107856192 | 15.02 | 18.82 | 14.8 | 56662 | 16.65371354 | DE |
| 156 | 2.06 | 13.2903225806 | 15.5 | 18.82 | 12.08 | 61801 | 15.13364725 | DE |
| 260 | -0.86 | -4.66883821933 | 18.42 | 18.84 | 6.61 | 65282 | 13.77728676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 17.56 | -0.08 | -0.45 | 17.7 | 17.76 | 17.5 | 44603 |
| 1739467800 | 17.64 | 0.3 | 1.73 | 17.64 | 17.88 | 17.64 | 50445 |
| 1739381400 | 17.34 | 0.34 | 2.00 | 17.84 | 18.2 | 17.32 | 107546 |
| 1739295000 | 17 | 0.02 | 0.12 | 17.1 | 17.1 | 16.9 | 22417 |
| 1739208600 | 16.98 | 0.08 | 0.47 | 16.9 | 17.08 | 16.9 | 37977 |
| 1738949400 | 16.9 | -0.14 | -0.82 | 17 | 17.1 | 16.84 | 70365 |
| 1738863000 | 17.04 | 0.08 | 0.47 | 16.98 | 17.04 | 16.92 | 29514 |
| 1738776600 | 16.96 | 0.16 | 0.95 | 16.8 | 16.98 | 16.8 | 36975 |
| 1738690200 | 16.8 | 0.04 | 0.24 | 16.76 | 16.8 | 16.559999 | 40085 |
| 1738603800 | 16.76 | 0.06 | 0.36 | 16.6 | 16.76 | 16.42 | 65297 |
| 1738344600 | 16.7 | 0.1 | 0.60 | 16.7 | 16.8 | 16.52 | 44594 |
| 1738258200 | 16.6 | 0.2 | 1.22 | 16.5 | 16.6 | 16.36 | 32489 |
| 1738171800 | 16.399999 | -0.14 | -0.85 | 16.54 | 16.579999 | 16.36 | 39448 |
| 1738085400 | 16.54 | 0.24 | 1.47 | 16.32 | 16.559999 | 16.26 | 63698 |
| 1737999000 | 16.3 | 0.2 | 1.24 | 16.2 | 16.34 | 16.18 | 31123 |
| 1737739800 | 16.1 | -0.3 | -1.83 | 16.2 | 16.32 | 16.02 | 66535 |
| 1737653400 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737567000 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737480600 | 16.399999 | 0.14 | 0.86 | 16.28 | 16.46 | 16.16 | 28339 |
| 1737394200 | 16.26 | -0.16 | -0.97 | 16.44 | 16.44 | 16.26 | 18633 |
| 1737135000 | 16.42 | 0.2 | 1.23 | 16.3 | 16.44 | 16.28 | 158748 |
| 1737048600 | 16.219999 | 0.08 | 0.50 | 16.2 | 16.219999 | 16.04 | 187564 |
| 1736962200 | 16.14 | 0.16 | 1.00 | 16.079999 | 16.32 | 16.079999 | 66584 |
| 1736875800 | 15.98 | 0.2 | 1.27 | 15.82 | 16.1 | 15.82 | 41743 |
| 1736789400 | 15.78 | -0.1 | -0.63 | 15.86 | 15.88 | 15.7 | 55519 |
| 1736530200 | 15.88 | -0.24 | -1.49 | 16.12 | 16.12 | 15.86 | 52668 |
| 1736443800 | 16.12 | -0.02 | -0.12 | 16.14 | 16.26 | 15.92 | 45754 |
| 1736357400 | 16.14 | 0.08 | 0.50 | 16.1 | 16.14 | 15.84 | 52845 |
| 1736271000 | 16.059999 | 0.04 | 0.25 | 16.04 | 16.26 | 16.02 | 37675 |
| 1736184600 | 16.02 | 0 | 0.00 | 16.14 | 16.219999 | 15.94 | 52793 |
| 1735925400 | 16.02 | -0.16 | -0.99 | 16.2 | 16.28 | 16.02 | 58820 |
| 1735839000 | 16.18 | 0.16 | 1.00 | 16.02 | 16.18 | 16 | 17444 |
| 1735666200 | 16.02 | 0.06 | 0.38 | 15.92 | 16.079999 | 15.92 | 23643 |
| 1735579800 | 15.96 | -0.04 | -0.25 | 16 | 16.04 | 15.92 | 24100 |
| 1735320600 | 16 | 0.24 | 1.52 | 15.8 | 16 | 15.72 | 48292 |
| 1735061400 | 15.76 | -0.02 | -0.13 | 15.88 | 15.88 | 15.76 | 13089 |
| 1734975000 | 15.78 | 0 | 0.00 | 15.74 | 15.82 | 15.64 | 32129 |
| 1734715800 | 15.78 | 0.06 | 0.38 | 15.7 | 15.82 | 15.56 | 93617 |
| 1734629400 | 15.72 | -0.14 | -0.88 | 15.66 | 15.84 | 15.62 | 63879 |
| 1734543000 | 15.86 | 0.02 | 0.13 | 15.84 | 16.079999 | 15.84 | 62635 |
| 1734456600 | 15.84 | 0.1 | 0.64 | 15.7 | 15.88 | 15.64 | 95992 |
| 1734370200 | 15.74 | -0.22 | -1.38 | 15.94 | 15.94 | 15.7 | 76582 |
| 1734111000 | 15.96 | -0.04 | -0.25 | 16.1 | 16.16 | 15.92 | 34559 |
| 1734024600 | 16 | 0.38 | 2.43 | 15.8 | 16 | 15.72 | 58470 |
| 1733938200 | 15.62 | -0.02 | -0.13 | 15.7 | 15.72 | 15.56 | 30422 |
| 1733851800 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
| 1733765400 | 15.64 | -0.3 | -1.88 | 15.94 | 16 | 15.62 | 59799 |
| 1733506200 | 15.94 | 0.06 | 0.38 | 15.88 | 16.02 | 15.88 | 89218 |
| 1733419800 | 15.88 | -0.16 | -1.00 | 16.1 | 16.16 | 15.88 | 45128 |
| 1733333400 | 16.04 | 0.14 | 0.88 | 15.84 | 16.04 | 15.78 | 108679 |
| 1733247000 | 15.9 | -0.2 | -1.24 | 16.1 | 16.2 | 15.9 | 101528 |
| 1733160600 | 16.1 | -0.4 | -2.42 | 16.3 | 16.379999 | 16.1 | 66695 |
| 1732901400 | 16.5 | 0 | 0.00 | 16.5 | 16.54 | 16.42 | 51982 |
| 1732815000 | 16.5 | 0.08 | 0.49 | 16.48 | 16.54 | 16.399999 | 30650 |
| 1732728600 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1732642200 | 16.42 | -0.04 | -0.24 | 16.6 | 16.6 | 16.379999 | 54216 |
| 1732555800 | 16.46 | -0.18 | -1.08 | 16.68 | 16.7 | 16.28 | 167783 |
| 1732296600 | 16.64 | 0.22 | 1.34 | 16.42 | 16.64 | 16.399999 | 99262 |
| 1732210200 | 16.42 | -0.06 | -0.36 | 16.6 | 16.6 | 16.26 | 47165 |
| 1732123800 | 16.48 | -0.14 | -0.84 | 16.719999 | 16.719999 | 16.399999 | 78239 |
| 1732037400 | 16.62 | 0.02 | 0.12 | 16.7 | 16.7 | 16.44 | 54196 |
| 1731951000 | 16.6 | -0.2 | -1.19 | 16.76 | 16.76 | 16.54 | 52845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
