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 | 1.404 | 8.66025166543 | 16.212 | 17.616 | 16.018 | 355 | 16.81940259 | DE |
| 4 | 1.156 | 7.02308626974 | 16.46 | 17.616 | 15.64 | 555 | 16.33161166 | DE |
| 12 | 0.444 | 2.5856044724 | 17.172 | 17.616 | 15.64 | 411 | 16.45639043 | DE |
| 26 | 2.616 | 17.44 | 15 | 17.616 | 14.522 | 596 | 16.21584551 | DE |
| 52 | 0.306001 | 1.76777017723 | 17.309999 | 19.989999 | 14.522 | 646 | 16.76231526 | DE |
| 156 | -1.494 | -7.81789638932 | 19.11 | 19.989999 | 14.522 | 624 | 17.00110292 | DE |
| 260 | -1.494 | -7.81789638932 | 19.11 | 19.989999 | 14.522 | 624 | 17.00110292 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 17.149999 | 0.04 | 0.22 | 17.405999 | 17.405999 | 17.149999 | 800 |
| 1732224420 | 17.111999 | 0.21 | 1.24 | 16.902 | 17.111999 | 16.902 | 178 |
| 1732138020 | 16.902 | -0.25 | -1.45 | 16.925999 | 16.925999 | 16.902 | 309 |
| 1732051620 | 17.149999 | 1.09 | 6.77 | 17.149999 | 17.149999 | 17.149999 | 26 |
| 1731965220 | 16.062 | 0.01 | 0.05 | 16.212 | 16.212 | 16.018 | 463 |
| 1731705960 | 16.053999 | 0.03 | 0.16 | 15.64 | 16.059999 | 15.64 | 1065 |
| 1731619560 | 16.027999 | -0.33 | -2.03 | 16.303999 | 16.303999 | 16.027999 | 145 |
| 1731533160 | 16.36 | 0.05 | 0.33 | 16.111999 | 16.36 | 16.111999 | 400 |
| 1731446820 | 16.306 | -0.25 | -1.50 | 16.306 | 16.306 | 16.306 | 2 |
| 1731360420 | 16.553999 | -0.06 | -0.39 | 16.88 | 16.88 | 16.553999 | 140 |
| 1731101220 | 16.617999 | -0.12 | -0.72 | 16.617999 | 16.617999 | 16.617999 | 300 |
| 1731014760 | 16.738 | -0.06 | -0.36 | 16.828 | 16.829999 | 16.692 | 116 |
| 1730928360 | 16.797999 | 0.59 | 3.61 | 16.597999 | 16.797999 | 16.597999 | 54 |
| 1730841960 | 16.212 | 0.05 | 0.30 | 16.053999 | 16.212 | 16.053999 | 538 |
| 1730755560 | 16.164 | -0.03 | -0.20 | 15.938 | 16.164 | 15.904 | 307 |
| 1730496360 | 16.196 | -0 | -0.02 | 16.134 | 16.196 | 16.134 | 437 |
| 1730409960 | 16.2 | -0.21 | -1.28 | 16.102 | 16.2 | 15.97 | 4389 |
| 1730323560 | 16.41 | -0.8 | -4.65 | 16.46 | 16.46 | 16.41 | 324 |
| 1730233620 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1730147220 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1729888020 | 17.21 | -0.05 | -0.29 | 17.21 | 17.21 | 17.21 | 40 |
| 1729801560 | 17.26 | 0.48 | 2.89 | 17 | 17.26 | 16.976 | 501 |
| 1729715160 | 16.776 | 0.32 | 1.97 | 16.882 | 16.882 | 16.776 | 52 |
| 1729628760 | 16.452 | -0.14 | -0.86 | 16.597999 | 16.597999 | 16.452 | 407 |
| 1729542360 | 16.594 | -0.26 | -1.52 | 16.822 | 16.838 | 16.594 | 221 |
| 1729283160 | 16.85 | 0.02 | 0.13 | 16.634 | 16.85 | 16.617999 | 309 |
| 1729196760 | 16.828 | 0 | 0.00 | 16.828 | 16.828 | 16.828 | 0 |
| 1729110360 | 16.828 | -0.01 | -0.04 | 16.828 | 16.828 | 16.828 | 1 |
| 1729023960 | 16.834 | 0.23 | 1.40 | 16.776 | 16.994 | 16.726 | 1338 |
| 1728937620 | 16.602 | 0.01 | 0.06 | 16.85 | 16.85 | 16.602 | 72 |
| 1728678360 | 16.591999 | -0.11 | -0.65 | 16.591999 | 16.591999 | 16.591999 | 150 |
| 1728591960 | 16.7 | -0.2 | -1.18 | 16.7 | 16.7 | 16.7 | 400 |
| 1728505560 | 16.899999 | 0.39 | 2.36 | 16.702 | 16.899999 | 16.702 | 152 |
| 1728419160 | 16.51 | -0.24 | -1.41 | 16.308 | 16.51 | 16.308 | 427 |
| 1728332760 | 16.745999 | -0.29 | -1.68 | 16.8 | 16.802 | 16.501999 | 316 |
| 1728073560 | 17.032 | -0.08 | -0.48 | 17.026 | 17.032 | 17.026 | 195 |
| 1727987220 | 17.114 | 0 | 0.00 | 17.114 | 17.114 | 17.114 | 0 |
| 1727900820 | 17.114 | 0.21 | 1.27 | 16.828 | 17.114 | 16.828 | 101 |
| 1727814420 | 16.899999 | -0 | -0.01 | 16.898 | 16.899999 | 16.898 | 9 |
| 1727728020 | 16.902 | 0.35 | 2.09 | 16.754 | 16.902 | 16.684 | 321 |
| 1727468760 | 16.556 | 0.36 | 2.20 | 16.3 | 16.57 | 16.3 | 100 |
| 1727382360 | 16.2 | 0.21 | 1.30 | 16.202 | 16.202 | 16.2 | 401 |
| 1727295960 | 15.992 | -0.23 | -1.42 | 15.99 | 15.994 | 15.972 | 592 |
| 1727209560 | 16.222 | 0.04 | 0.22 | 16.222 | 16.222 | 16.222 | 1 |
| 1727123160 | 16.186 | -0.23 | -1.41 | 16.091999 | 16.2 | 16.091999 | 115 |
| 1726864020 | 16.418 | 0 | 0.00 | 16.418 | 16.418 | 16.418 | 0 |
| 1726777620 | 16.418 | 0 | 0.00 | 16.418 | 16.418 | 16.418 | 0 |
| 1726691220 | 16.418 | -0.06 | -0.38 | 16.277999 | 16.418 | 16.254 | 907 |
| 1726604760 | 16.48 | -0.07 | -0.45 | 16.46 | 16.774 | 16.46 | 1884 |
| 1726518420 | 16.553999 | 0.33 | 2.06 | 16.553999 | 16.553999 | 16.553999 | 27 |
| 1726259160 | 16.219999 | 0.04 | 0.26 | 16.234 | 16.234 | 16.219999 | 856 |
| 1726172760 | 16.178 | 0.17 | 1.06 | 16.178 | 16.178 | 16.178 | 27 |
| 1726086360 | 16.008 | -0.31 | -1.92 | 15.856 | 16.008 | 15.856 | 33 |
| 1725999960 | 16.322 | -0.12 | -0.71 | 16.117999 | 16.322 | 16.114 | 284 |
| 1725913620 | 16.437999 | 0.22 | 1.36 | 16.399999 | 16.437999 | 16.399999 | 70 |
| 1725654360 | 16.218 | -0.4 | -2.41 | 16.286 | 16.498 | 16.218 | 657 |
| 1725567960 | 16.617999 | 0 | 0.00 | 16.617999 | 16.617999 | 16.617999 | 0 |
| 1725481560 | 16.617999 | -0.28 | -1.67 | 16.623999 | 16.623999 | 16.617999 | 222 |
| 1725395160 | 16.899999 | -0.07 | -0.39 | 17.198 | 17.198 | 16.899999 | 582 |
| 1725308760 | 16.966 | -0.03 | -0.19 | 17.172 | 17.172 | 16.96 | 38 |
| 1725049560 | 16.998 | 0.15 | 0.88 | 16.89 | 17.047999 | 16.79 | 849 |
| 1724963160 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1724876760 | 16.85 | -0.25 | -1.45 | 16.94 | 16.94 | 16.85 | 125 |
| 1724790420 | 17.098 | 0.1 | 0.59 | 17.03 | 17.098 | 17.03 | 29 |
| 1724704020 | 16.998 | 0.28 | 1.65 | 16.797999 | 16.998 | 16.797999 | 6238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
