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 | 0.4 | 2.31481481481 | 17.28 | 17.739999 | 17.059999 | 748 | 17.53193583 | DE |
| 4 | -0.12 | -0.674157303371 | 17.8 | 17.82 | 17.04 | 494 | 17.41406394 | DE |
| 12 | 0.04 | 0.226757369615 | 17.64 | 18.2 | 17.04 | 576 | 17.53619912 | DE |
| 26 | 0.08 | 0.454545454545 | 17.6 | 18.2 | 16.22 | 632 | 17.32841724 | DE |
| 52 | 0.16 | 0.913242009132 | 17.52 | 18.36 | 16.22 | 608 | 17.4598561 | DE |
| 156 | -1.98 | -10.0712105799 | 19.66 | 20.1 | 16.22 | 582 | 17.60997427 | DE |
| 260 | -1.98 | -10.0712105799 | 19.66 | 20.1 | 16.22 | 582 | 17.60997427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 17.62 | 0.12 | 0.69 | 17.6 | 17.66 | 17.6 | 145 |
| 1732224420 | 17.5 | -0.2 | -1.13 | 17.579999 | 17.579999 | 17.46 | 538 |
| 1732138020 | 17.7 | 0.44 | 2.55 | 17.54 | 17.739999 | 17.54 | 2033 |
| 1732051620 | 17.26 | 0.14 | 0.82 | 17.239999 | 17.32 | 17.059999 | 604 |
| 1731965220 | 17.12 | -0.16 | -0.93 | 17.28 | 17.3 | 17.12 | 420 |
| 1731705960 | 17.28 | 0.18 | 1.05 | 17.04 | 17.3 | 17.04 | 1593 |
| 1731619560 | 17.1 | -0.06 | -0.35 | 17.1 | 17.1 | 17.1 | 78 |
| 1731533160 | 17.16 | -0.02 | -0.12 | 17.28 | 17.28 | 17.16 | 42 |
| 1731446820 | 17.18 | -0.22 | -1.26 | 17.3 | 17.3 | 17.059999 | 1323 |
| 1731360420 | 17.399999 | 0.02 | 0.12 | 17.44 | 17.44 | 17.38 | 211 |
| 1731101220 | 17.38 | -0.06 | -0.34 | 17.34 | 17.38 | 17.3 | 55 |
| 1731014760 | 17.44 | 0.16 | 0.93 | 17.399999 | 17.44 | 17.38 | 135 |
| 1730928360 | 17.28 | -0.12 | -0.69 | 17.48 | 17.48 | 17.26 | 371 |
| 1730841960 | 17.399999 | -0.06 | -0.34 | 17.38 | 17.399999 | 17.28 | 130 |
| 1730755560 | 17.46 | 0 | 0.00 | 17.48 | 17.54 | 17.46 | 7 |
| 1730496360 | 17.46 | 0.16 | 0.92 | 17.44 | 17.46 | 17.3 | 185 |
| 1730409960 | 17.3 | -0.32 | -1.82 | 17.579999 | 17.579999 | 17.3 | 1027 |
| 1730323560 | 17.62 | 0.04 | 0.23 | 17.54 | 17.7 | 17.54 | 21 |
| 1730237160 | 17.579999 | -0.22 | -1.24 | 17.78 | 17.78 | 17.559999 | 426 |
| 1730150760 | 17.8 | 0.14 | 0.79 | 17.8 | 17.82 | 17.76 | 528 |
| 1729888020 | 17.66 | -0.42 | -2.32 | 17.86 | 17.86 | 17.66 | 106 |
| 1729801560 | 18.079999 | 0.86 | 4.99 | 17.6 | 18.2 | 17.54 | 1363 |
| 1729715160 | 17.22 | 0.02 | 0.12 | 17.26 | 17.28 | 17.22 | 9 |
| 1729628760 | 17.2 | -0.04 | -0.23 | 17.239999 | 17.3 | 17.16 | 1289 |
| 1729542360 | 17.239999 | -0.12 | -0.69 | 17.34 | 17.34 | 17.239999 | 604 |
| 1729283160 | 17.36 | 0.04 | 0.23 | 17.38 | 17.42 | 17.36 | 128 |
| 1729196760 | 17.32 | -0.1 | -0.57 | 17.42 | 17.42 | 17.32 | 315 |
| 1729110360 | 17.42 | -0.1 | -0.57 | 17.52 | 17.52 | 17.42 | 1827 |
| 1729023960 | 17.52 | -0.06 | -0.34 | 17.6 | 17.6 | 17.46 | 260 |
| 1728937620 | 17.579999 | 0.08 | 0.46 | 17.46 | 17.579999 | 17.46 | 262 |
| 1728678360 | 17.5 | -0.04 | -0.23 | 17.5 | 17.5 | 17.5 | 66 |
| 1728591960 | 17.54 | -0.06 | -0.34 | 17.52 | 17.559999 | 17.52 | 951 |
| 1728505560 | 17.6 | 0.02 | 0.11 | 17.54 | 17.6 | 17.44 | 612 |
| 1728419160 | 17.579999 | -0.1 | -0.57 | 17.559999 | 17.66 | 17.54 | 1032 |
| 1728332760 | 17.68 | -0.08 | -0.45 | 17.8 | 17.8 | 17.68 | 86 |
| 1728073560 | 17.76 | 0.12 | 0.68 | 17.7 | 17.76 | 17.7 | 27 |
| 1727987220 | 17.64 | -0.3 | -1.67 | 17.64 | 17.64 | 17.64 | 100 |
| 1727900820 | 17.94 | -0.1 | -0.55 | 17.96 | 18 | 17.94 | 568 |
| 1727814420 | 18.04 | -0.04 | -0.22 | 18.14 | 18.14 | 18.04 | 9 |
| 1727728020 | 18.079999 | 0.24 | 1.35 | 17.82 | 18.14 | 17.82 | 873 |
| 1727468760 | 17.84 | 0.1 | 0.56 | 17.8 | 17.96 | 17.7 | 4630 |
| 1727382360 | 17.739999 | -0.12 | -0.67 | 17.7 | 17.739999 | 17.7 | 250 |
| 1727295960 | 17.86 | 0.34 | 1.94 | 17.54 | 17.86 | 17.54 | 862 |
| 1727209560 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1727123160 | 17.52 | 0.12 | 0.69 | 17.64 | 17.64 | 17.52 | 905 |
| 1726864020 | 17.399999 | -0.22 | -1.25 | 17.559999 | 17.559999 | 17.399999 | 211 |
| 1726777560 | 17.62 | 0.14 | 0.80 | 17.399999 | 17.62 | 17.32 | 116 |
| 1726691160 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 0 |
| 1726604760 | 17.48 | 0.14 | 0.81 | 17.48 | 17.48 | 17.48 | 1 |
| 1726518420 | 17.34 | 0.18 | 1.05 | 17.239999 | 17.34 | 17.2 | 1153 |
| 1726259160 | 17.16 | -0.12 | -0.69 | 17.22 | 17.239999 | 17.16 | 775 |
| 1726172760 | 17.28 | 0.06 | 0.35 | 17.28 | 17.28 | 17.1 | 135 |
| 1726086360 | 17.22 | -0.06 | -0.35 | 17.34 | 17.34 | 17.059999 | 448 |
| 1725999960 | 17.28 | -0.14 | -0.80 | 17.22 | 17.28 | 17.2 | 600 |
| 1725913620 | 17.42 | 0.1 | 0.58 | 17.42 | 17.42 | 17.42 | 5 |
| 1725654360 | 17.32 | -0.12 | -0.69 | 17.32 | 17.32 | 17.239999 | 550 |
| 1725567960 | 17.44 | 0 | 0.00 | 17.5 | 17.5 | 17.42 | 859 |
| 1725481560 | 17.44 | 0.08 | 0.46 | 17.239999 | 17.46 | 17.239999 | 1242 |
| 1725395160 | 17.36 | -0.24 | -1.36 | 17.6 | 17.6 | 17.36 | 61 |
| 1725308760 | 17.6 | -0.02 | -0.11 | 17.64 | 17.64 | 17.6 | 258 |
| 1725049560 | 17.62 | 0.1 | 0.57 | 17.6 | 17.62 | 17.6 | 418 |
| 1724963160 | 17.52 | -0.22 | -1.24 | 17.5 | 17.52 | 17.5 | 413 |
| 1724876760 | 17.739999 | 0.02 | 0.11 | 17.739999 | 17.739999 | 17.739999 | 90 |
| 1724790420 | 17.72 | -0.06 | -0.34 | 17.76 | 17.76 | 17.72 | 203 |
| 1724704020 | 17.78 | 0.04 | 0.23 | 17.62 | 17.78 | 17.62 | 228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
