News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.28676470588 | 16.32 | 16.7 | 15.61 | 225913 | 16.32343395 | DE |
| 4 | -2.22 | -12.1112929624 | 18.33 | 18.45 | 15.61 | 157236 | 17.05378842 | DE |
| 12 | 0.34 | 2.15599239062 | 15.77 | 18.51 | 15.56 | 147220 | 17.23221214 | DE |
| 26 | 0.95 | 6.26649076517 | 15.16 | 18.51 | 13.87 | 163371 | 16.20973333 | DE |
| 52 | -0.16 | -0.983405039951 | 16.27 | 19.86 | 13.78 | 194431 | 16.47517689 | DE |
| 156 | -16.87 | -51.1522134627 | 32.98 | 36.25 | 11.49 | 218503 | 19.18116339 | DE |
| 260 | -15.14 | -48.448 | 31.25 | 37.99 | 6.01 | 296939 | 20.22746541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 16.11 | 0.15 | 0.91 | 15.8 | 16.11 | 15.8 | 99211 |
| 1734930900 | 15.965 | 0.18 | 1.11 | 15.8 | 16.09 | 15.8 | 87058 |
| 1734671700 | 15.79 | -0.54 | -3.31 | 16.3 | 16.3 | 15.79 | 140991 |
| 1734585300 | 16.329999 | -0.15 | -0.91 | 15.61 | 16.405 | 15.61 | 336388 |
| 1734498900 | 16.48 | 0.03 | 0.18 | 16.7 | 16.7 | 16.329999 | 304422 |
| 1734412500 | 16.45 | 0.19 | 1.17 | 16.5 | 16.5 | 16.18 | 249466 |
| 1734326100 | 16.26 | 0.04 | 0.25 | 16.32 | 16.43 | 16.2 | 98298 |
| 1734066900 | 16.219999 | -0.14 | -0.86 | 16.25 | 16.27 | 16 | 107331 |
| 1733980500 | 16.36 | -0.27 | -1.62 | 16.8 | 16.88 | 16.29 | 233553 |
| 1733894100 | 16.629999 | -0.08 | -0.48 | 16.64 | 16.85 | 16.6 | 121571 |
| 1733807700 | 16.71 | -0.55 | -3.19 | 17 | 17.11 | 16.67 | 121954 |
| 1733721300 | 17.26 | -0.39 | -2.21 | 17.66 | 17.67 | 17.2 | 134749 |
| 1733462100 | 17.65 | -0.5 | -2.75 | 17.85 | 17.97 | 17.575 | 99266 |
| 1733375700 | 18.15 | 0.23 | 1.28 | 18 | 18.45 | 17.98 | 202477 |
| 1733289300 | 17.92 | -0.14 | -0.78 | 17.81 | 18.2 | 17.73 | 87396 |
| 1733202900 | 18.06 | 0.09 | 0.50 | 18.28 | 18.28 | 17.96 | 79054 |
| 1733116500 | 17.97 | 0.25 | 1.41 | 17.89 | 18.17 | 17.85 | 103643 |
| 1732857300 | 17.72 | -0.34 | -1.88 | 17.78 | 17.97 | 17.64 | 109608 |
| 1732770900 | 18.06 | 0.39 | 2.21 | 17.94 | 18.09 | 17.74 | 108869 |
| 1732684500 | 17.67 | -0.43 | -2.38 | 18.2 | 18.26 | 17.6 | 116814 |
| 1732598100 | 18.1 | 0.18 | 1.00 | 17.86 | 18.33 | 17.83 | 107976 |
| 1732511700 | 17.92 | -0.11 | -0.61 | 18.33 | 18.45 | 17.84 | 280886 |
| 1732252500 | 18.03 | 0.59 | 3.38 | 17.89 | 18.2 | 17.66 | 208272 |
| 1732166100 | 17.44 | -0.22 | -1.22 | 17.86 | 17.86 | 17.39 | 105056 |
| 1732079700 | 17.655 | -0.08 | -0.45 | 18.08 | 18.08 | 17.64 | 122515 |
| 1731993300 | 17.735 | -0.17 | -0.92 | 18.05 | 18.17 | 17.66 | 98822 |
| 1731906900 | 17.9 | 0.05 | 0.28 | 17.86 | 18.09 | 17.75 | 94424 |
| 1731647700 | 17.85 | 0 | 0.00 | 18 | 18.18 | 17.83 | 119062 |
| 1731561300 | 17.85 | -0.11 | -0.61 | 17.86 | 18.02 | 17.72 | 91558 |
| 1731474900 | 17.96 | -0.24 | -1.32 | 18.28 | 18.29 | 17.86 | 155670 |
| 1731388500 | 18.2 | -0.1 | -0.55 | 18.42 | 18.42 | 18.08 | 172773 |
| 1731302100 | 18.3 | 0.23 | 1.27 | 18 | 18.51 | 18 | 144423 |
| 1731042900 | 18.07 | 0.03 | 0.17 | 18.35 | 18.41 | 17.97 | 265007 |
| 1730956500 | 18.04 | 0.69 | 3.98 | 17.86 | 18.32 | 17.61 | 490410 |
| 1730870100 | 17.35 | 0.51 | 3.03 | 17.26 | 17.38 | 17.05 | 97539 |
| 1730783700 | 16.84 | -0.3 | -1.75 | 17.03 | 17.21 | 16.83 | 78531 |
| 1730697300 | 17.14 | 0.1 | 0.59 | 17.55 | 17.55 | 17.06 | 99564 |
| 1730438100 | 17.04 | -0.38 | -2.18 | 17.03 | 17.29 | 16.85 | 78988 |
| 1730351700 | 17.42 | 0.1 | 0.58 | 17.28 | 17.43 | 17 | 160971 |
| 1730265300 | 17.32 | 0.1 | 0.58 | 17.31 | 17.46 | 17.13 | 113262 |
| 1730178900 | 17.22 | -0.35 | -1.99 | 17.69 | 17.97 | 17.22 | 165393 |
| 1730092500 | 17.57 | 0.15 | 0.86 | 17.5 | 17.65 | 17.38 | 77595 |
| 1729833300 | 17.42 | 0.08 | 0.46 | 17.41 | 17.6 | 17.28 | 61908 |
| 1729746900 | 17.34 | -0.05 | -0.29 | 17.25 | 17.62 | 17.15 | 84486 |
| 1729660500 | 17.39 | 0.3 | 1.76 | 17.31 | 17.43 | 17 | 110951 |
| 1729574100 | 17.09 | -0.56 | -3.17 | 17.65 | 17.65 | 17.05 | 93727 |
| 1729487700 | 17.65 | 0.02 | 0.11 | 17.79 | 17.85 | 17.53 | 139963 |
| 1729228500 | 17.63 | -0.06 | -0.34 | 17.75 | 17.77 | 17.53 | 108027 |
| 1729142100 | 17.69 | 0.23 | 1.29 | 17.73 | 17.9 | 17.53 | 148642 |
| 1729055700 | 17.465 | -0.01 | -0.03 | 17.3 | 17.61 | 17.3 | 203237 |
| 1728969300 | 17.47 | 0.34 | 1.98 | 17.25 | 17.5 | 17.09 | 163308 |
| 1728882900 | 17.13 | 0.1 | 0.59 | 17.22 | 17.24 | 16.8 | 66322 |
| 1728623700 | 17.03 | -0.24 | -1.39 | 17.4 | 17.4 | 16.94 | 108972 |
| 1728537300 | 17.27 | 0.38 | 2.25 | 16.95 | 17.41 | 16.81 | 245584 |
| 1728450900 | 16.89 | 0.18 | 1.08 | 16.81 | 16.98 | 16.649999 | 211294 |
| 1728364500 | 16.71 | 0.55 | 3.40 | 16.04 | 16.719999 | 16 | 229032 |
| 1728278100 | 16.16 | 0.37 | 2.34 | 15.76 | 16.29 | 15.62 | 74271 |
| 1728022500 | 15.79 | -0.26 | -1.62 | 15.63 | 15.89 | 15.62 | 79314 |
| 1727936100 | 16.05 | 0.19 | 1.20 | 15.89 | 16.065 | 15.59 | 121935 |
| 1727849700 | 15.86 | -0.13 | -0.81 | 15.97 | 16.059999 | 15.82 | 102713 |
| 1727763300 | 15.99 | 0.35 | 2.24 | 15.85 | 16.02 | 15.65 | 125078 |
| 1727676900 | 15.64 | -0.01 | -0.06 | 15.77 | 15.79 | 15.56 | 269896 |
| 1727417700 | 15.65 | 0.1 | 0.64 | 15.7 | 15.72 | 15.31 | 102147 |
| 1727331300 | 15.55 | 0.4 | 2.64 | 15.39 | 15.66 | 15.34 | 254872 |
| 1727244900 | 15.15 | -0.1 | -0.66 | 15.46 | 15.48 | 15.11 | 116052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
