News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.263157894737 | 15.2 | 15.6 | 13.82 | 560561 | 14.90096318 | DE |
| 4 | -2.34 | -13.3714285714 | 17.5 | 20 | 13.5 | 1317025 | 15.45990015 | DE |
| 12 | -4.84 | -24.2 | 20 | 20.5 | 13.5 | 857755 | 16.92004662 | DE |
| 26 | -4.54 | -23.0456852792 | 19.7 | 23.55 | 13.5 | 2083608 | 21.29458845 | DE |
| 52 | -3.44 | -18.4946236559 | 18.6 | 23.55 | 13.5 | 1372034 | 20.39354736 | DE |
| 156 | -6.14 | -28.8262910798 | 21.3 | 72 | 13.5 | 1167184 | 27.8169565 | DE |
| 260 | 1.16 | 8.28571428571 | 14 | 72 | 5.7 | 1042979 | 23.73908476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 15.16 | -0.44 | -2.82 | 15.32 | 15.4 | 15.16 | 625681 |
| 1721061000 | 15.6 | 0 | 0.00 | 15.22 | 15.6 | 15.22 | 156928 |
| 1720801800 | 15.6 | 0.56 | 3.72 | 15.48 | 15.6 | 15.48 | 933633 |
| 1720715400 | 15.04 | 0.04 | 0.27 | 15.42 | 15.42 | 15.04 | 103968 |
| 1720629000 | 15 | 1.18 | 8.54 | 14.92 | 15 | 14.9 | 814992 |
| 1720542600 | 13.82 | -0.74 | -5.08 | 15.2 | 15.2 | 13.82 | 793285 |
| 1720456200 | 14.56 | 0.16 | 1.11 | 14.5 | 15.2 | 14.5 | 191570 |
| 1720197000 | 14.4 | 0.12 | 0.84 | 14.18 | 14.4 | 14.18 | 3243840 |
| 1720110600 | 14.28 | 0.24 | 1.71 | 14 | 14.48 | 13.8 | 1383926 |
| 1720024200 | 14.04 | -0.83 | -5.58 | 15 | 15 | 13.5 | 2397072 |
| 1719937800 | 14.87 | -4.91 | -24.82 | 15.1 | 15.2 | 13.5 | 11544450 |
| 1719851400 | 19.78 | 0.28 | 1.44 | 19.94 | 20 | 18.96 | 395036 |
| 1719592200 | 19.5 | 0.02 | 0.10 | 18.8 | 19.94 | 18.8 | 503121 |
| 1719505800 | 19.48 | 0.42 | 2.20 | 19 | 19.48 | 19 | 145270 |
| 1719419400 | 19.06 | -0.1 | -0.52 | 19.6 | 19.6 | 19.06 | 376884 |
| 1719333000 | 19.16 | -0.34 | -1.74 | 19.8 | 19.8 | 19.16 | 272447 |
| 1719246600 | 19.5 | 2.14 | 12.33 | 18.38 | 19.72 | 18.2 | 1985235 |
| 1718987400 | 17.36 | -0.23 | -1.31 | 17.98 | 18 | 17.36 | 243883 |
| 1718901000 | 17.59 | -0.36 | -2.01 | 17.7 | 17.7 | 17 | 190636 |
| 1718814600 | 17.95 | 0.79 | 4.60 | 17.48 | 17.95 | 17.12 | 400148 |
| 1718728200 | 17.16 | 0.2 | 1.18 | 17.5 | 17.5 | 17 | 264170 |
| 1718641800 | 16.96 | -0.04 | -0.24 | 17 | 17 | 16.8 | 586124 |
| 1718382600 | 17 | -0.5 | -2.86 | 17.2 | 17.2 | 17 | 498481 |
| 1718296200 | 17.5 | -0.14 | -0.79 | 17.98 | 17.98 | 17.3 | 102265 |
| 1718209800 | 17.64 | 0.4 | 2.32 | 17 | 17.64 | 17 | 353275 |
| 1718123400 | 17.24 | -0.2 | -1.15 | 17.48 | 17.48 | 17.24 | 52168 |
| 1718037000 | 17.44 | 0.07 | 0.40 | 18 | 18 | 17.44 | 214285 |
| 1717777800 | 17.37 | 0.31 | 1.82 | 16.7 | 17.37 | 16.7 | 67482 |
| 1717691400 | 17.06 | -0.28 | -1.61 | 17 | 17.32 | 16.9 | 197521 |
| 1717605000 | 17.34 | -0.16 | -0.91 | 17.06 | 17.34 | 16.719999 | 285125 |
| 1717518600 | 17.5 | 0.15 | 0.86 | 17.5 | 17.5 | 17.5 | 156072 |
| 1717432200 | 17.35 | -0.25 | -1.42 | 17.35 | 17.35 | 17.35 | 155251 |
| 1717173000 | 17.6 | -0.38 | -2.11 | 17.6 | 17.6 | 17.6 | 57443 |
| 1717086600 | 17.98 | 0.87 | 5.08 | 17.22 | 17.98 | 16.719999 | 84587 |
| 1717000200 | 17.11 | -0.32 | -1.84 | 17.02 | 17.11 | 17 | 613549 |
| 1716913800 | 17.43 | -0.32 | -1.80 | 17.7 | 17.98 | 16.92 | 1165235 |
| 1716568200 | 17.75 | 0.14 | 0.80 | 17.42 | 17.75 | 17.42 | 135716 |
| 1716481800 | 17.61 | -0.49 | -2.71 | 17.64 | 17.8 | 17.6 | 962924 |
| 1716395400 | 18.1 | 0.47 | 2.67 | 18.1 | 18.1 | 18.1 | 122575 |
| 1716309000 | 17.63 | -0.24 | -1.34 | 17.5 | 17.63 | 17.36 | 443501 |
| 1716222600 | 17.87 | 0.07 | 0.39 | 17.6 | 17.87 | 17.6 | 333851 |
| 1715963400 | 17.8 | -0.15 | -0.84 | 17.86 | 17.96 | 17.8 | 363055 |
| 1715877000 | 17.95 | -0.21 | -1.16 | 17.9 | 18.18 | 17.84 | 812446 |
| 1715790600 | 18.16 | -0.12 | -0.66 | 18.18 | 18.2 | 17.94 | 374167 |
| 1715704200 | 18.28 | 0.43 | 2.41 | 18 | 19 | 17.82 | 565326 |
| 1715617800 | 17.85 | -0.05 | -0.28 | 18.26 | 18.26 | 17.66 | 388825 |
| 1715358600 | 17.9 | -0.5 | -2.72 | 18.2 | 18.2 | 17.9 | 582066 |
| 1715272200 | 18.4 | -0.45 | -2.39 | 18.48 | 18.58 | 18.4 | 938635 |
| 1715185800 | 18.85 | 0.04 | 0.21 | 18.72 | 18.85 | 18.72 | 1433707 |
| 1715099400 | 18.81 | 0.02 | 0.11 | 19.24 | 19.24 | 18.64 | 1150975 |
| 1714753800 | 18.79 | -0.07 | -0.37 | 20 | 20 | 18.6 | 891781 |
| 1714667400 | 18.86 | -0.49 | -2.53 | 19 | 19.02 | 18.86 | 590303 |
| 1714581000 | 19.35 | 0.41 | 2.16 | 19.18 | 19.35 | 18.5 | 637169 |
| 1714494600 | 18.94 | -0.36 | -1.87 | 19.48 | 19.48 | 18.5 | 940843 |
| 1714408200 | 19.3 | -0.2 | -1.03 | 20 | 20 | 18.66 | 1246125 |
| 1714149000 | 19.5 | -0.51 | -2.55 | 19.5 | 19.92 | 19.5 | 1311539 |
| 1714062600 | 20.01 | 0.6 | 3.09 | 19.42 | 20.5 | 19.42 | 1434134 |
| 1713976200 | 19.41 | -0.39 | -1.97 | 19.5 | 19.96 | 19 | 1460942 |
| 1713889800 | 19.8 | -0.2 | -1.00 | 20 | 20.15 | 19.8 | 1699810 |
| 1713803400 | 20 | 0.5 | 2.56 | 19.3 | 20.05 | 19.3 | 1710970 |
| 1713544200 | 19.5 | -0.5 | -2.50 | 20 | 20.2 | 19 | 1848194 |
| 1713457800 | 20 | -1.5 | -6.98 | 21.5 | 21.5 | 19.9 | 4267120 |
| 1713371400 | 21.5 | -1 | -4.44 | 22.55 | 23 | 21.2 | 3899675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
