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 | 1.22807017544 | 17.1 | 17.66 | 17.05 | 2081257 | 17.3597342 | DE |
| 4 | 1.03 | 6.32678132678 | 16.28 | 19.01 | 16.23 | 1794842 | 17.0037011 | DE |
| 12 | 0.26 | 1.52492668622 | 17.05 | 19.01 | 16.17 | 1442742 | 17.42342359 | DE |
| 26 | -0.13 | -0.745412844037 | 17.44 | 19.01 | 16.17 | 1163142 | 17.61584718 | DE |
| 52 | 0.99 | 6.06617647059 | 16.32 | 19.01 | 15.5 | 1103649 | 17.6585248 | DE |
| 156 | 2.62 | 17.835262083 | 14.69 | 19.01 | 12 | 1132218 | 16.13684252 | DE |
| 260 | -5.13 | -22.8609625668 | 22.44 | 22.895 | 11.17 | 1184822 | 15.80290782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738732500 | 17.25 | -0.05 | -0.29 | 17.33 | 17.44 | 17.23 | 1764395 |
| 1738646100 | 17.3 | -0.11 | -0.63 | 17.5 | 17.56 | 17.21 | 1574880 |
| 1738559700 | 17.41 | -0.22 | -1.25 | 17.27 | 17.525 | 17.25 | 2369935 |
| 1738300500 | 17.63 | 0.41 | 2.38 | 17.39 | 17.66 | 17.34 | 2406107 |
| 1738214100 | 17.22 | 0.06 | 0.35 | 17.17 | 17.27 | 17.08 | 2244232 |
| 1738127700 | 17.16 | 0.06 | 0.35 | 17.1 | 17.35 | 17.05 | 1811132 |
| 1738041300 | 17.1 | -0.09 | -0.52 | 17.33 | 17.36 | 17.05 | 1833138 |
| 1737695700 | 17.19 | 0.1 | 0.59 | 16.99 | 17.335 | 16.96 | 1815394 |
| 1737609300 | 17.09 | 0.09 | 0.53 | 16.89 | 17.14 | 16.87 | 1909155 |
| 1737522900 | 17 | 0.42 | 2.53 | 16.75 | 17.12 | 16.75 | 1998869 |
| 1737436500 | 16.579999 | -0.08 | -0.48 | 16.649999 | 16.73 | 16.53 | 1917598 |
| 1737350100 | 16.66 | -0.09 | -0.54 | 16.719999 | 16.75 | 16.465 | 1872849 |
| 1737090900 | 16.75 | -0.13 | -0.77 | 16.88 | 19.01 | 16.5 | 2265629 |
| 1737004500 | 16.88 | 0.08 | 0.48 | 16.98 | 17 | 16.79 | 1087059 |
| 1736918100 | 16.8 | -0.09 | -0.53 | 16.86 | 17.03 | 16.73 | 947549 |
| 1736831700 | 16.89 | -0.02 | -0.12 | 16.99 | 17.07 | 16.82 | 1379709 |
| 1736745300 | 16.91 | 0.02 | 0.12 | 16.719999 | 17.045 | 16.719999 | 1278419 |
| 1736486100 | 16.89 | 0.24 | 1.44 | 16.85 | 16.9 | 16.73 | 1983232 |
| 1736399700 | 16.649999 | 0.15 | 0.91 | 16.52 | 16.67 | 16.45 | 1331450 |
| 1736313300 | 16.5 | 0.3 | 1.85 | 16.28 | 16.594999 | 16.23 | 2075664 |
| 1736226900 | 16.2 | -0.13 | -0.80 | 16.55 | 16.55 | 16.17 | 1631651 |
| 1736140500 | 16.329999 | -0.27 | -1.63 | 16.649999 | 16.719999 | 16.32 | 1115708 |
| 1735881300 | 16.6 | 0.05 | 0.30 | 16.5 | 16.704999 | 16.48 | 1123088 |
| 1735794900 | 16.55 | -0.03 | -0.18 | 16.61 | 16.66 | 16.489999 | 833559 |
| 1735617660 | 16.579999 | -0.26 | -1.54 | 16.71 | 16.85 | 16.579999 | 803752 |
| 1735535700 | 16.84 | 0.02 | 0.12 | 16.85 | 16.85 | 16.68 | 1317788 |
| 1735276500 | 16.82 | 0.07 | 0.42 | 16.8 | 16.95 | 16.71 | 794860 |
| 1735014060 | 16.75 | -0.01 | -0.06 | 16.8 | 18 | 16.739999 | 271649 |
| 1734930900 | 16.76 | -0.04 | -0.24 | 16.93 | 16.96 | 16.51 | 1126445 |
| 1734671700 | 16.8 | -0.55 | -3.17 | 17.19 | 19.01 | 16.75 | 2091335 |
| 1734585300 | 17.35 | -0.15 | -0.86 | 17.3 | 18 | 17.1 | 1826799 |
| 1734498900 | 17.5 | 0.02 | 0.11 | 17.31 | 17.625 | 17.21 | 1283265 |
| 1734412500 | 17.48 | 0.13 | 0.75 | 17.3 | 17.565 | 17.25 | 1510560 |
| 1734326100 | 17.35 | -0.53 | -2.96 | 17.81 | 17.84 | 17.35 | 1031477 |
| 1734066900 | 17.88 | -0.32 | -1.76 | 18.01 | 18.13 | 17.84 | 773773 |
| 1733980500 | 18.2 | 0.03 | 0.17 | 18.21 | 18.38 | 18.15 | 892824 |
| 1733894100 | 18.17 | -0.28 | -1.52 | 18.37 | 18.395 | 18.17 | 897536 |
| 1733807700 | 18.45 | -0.07 | -0.38 | 18.53 | 18.55 | 18.22 | 1354287 |
| 1733721300 | 18.52 | -0.17 | -0.91 | 18.41 | 18.6 | 18.39 | 694597 |
| 1733462100 | 18.69 | -0.04 | -0.21 | 18.47 | 18.73 | 18.47 | 1102131 |
| 1733375700 | 18.73 | 0.2 | 1.05 | 18.37 | 18.78 | 18.35 | 1228871 |
| 1733289300 | 18.535 | 0.21 | 1.12 | 18.35 | 18.61 | 18.25 | 971523 |
| 1733202900 | 18.33 | 0.12 | 0.66 | 18.3 | 18.39 | 18.18 | 1131147 |
| 1733116500 | 18.21 | 0.06 | 0.33 | 18.23 | 18.27 | 18.08 | 702728 |
| 1732857300 | 18.15 | -0.03 | -0.17 | 18.12 | 18.21 | 17.99 | 1516800 |
| 1732770900 | 18.18 | 0.12 | 0.66 | 18.15 | 18.21 | 18.02 | 1320737 |
| 1732684500 | 18.06 | 0.01 | 0.06 | 18.07 | 18.13 | 18 | 1038831 |
| 1732598100 | 18.05 | -0.04 | -0.22 | 18.19 | 18.19 | 17.99 | 777027 |
| 1732511700 | 18.09 | 0.03 | 0.17 | 18.14 | 18.27 | 18.06 | 2780063 |
| 1732252500 | 18.06 | -0.1 | -0.52 | 18.05 | 19.01 | 17.82 | 1272242 |
| 1732166100 | 18.155 | 0.05 | 0.30 | 18.23 | 18.28 | 18.08 | 1445345 |
| 1732079700 | 18.1 | -0.31 | -1.68 | 18.23 | 18.31 | 18.08 | 1095950 |
| 1731993300 | 18.41 | -0.14 | -0.75 | 18.4 | 18.55 | 18.29 | 1590954 |
| 1731906900 | 18.55 | 0.35 | 1.92 | 18.19 | 18.63 | 18.01 | 2031775 |
| 1731647700 | 18.2 | 0.6 | 3.41 | 18.13 | 18.49 | 18.02 | 2270661 |
| 1731561300 | 17.6 | 0.03 | 0.17 | 17.23 | 17.67 | 16.86 | 2057377 |
| 1731474900 | 17.57 | 0.11 | 0.63 | 17.05 | 17.58 | 17.04 | 982425 |
| 1731388500 | 17.46 | -0.36 | -2.02 | 17.7 | 17.91 | 17.42 | 840565 |
| 1731302100 | 17.82 | 0.06 | 0.34 | 17.55 | 17.89 | 17.31 | 1290906 |
| 1731042900 | 17.76 | -0.27 | -1.50 | 18 | 18.08 | 17.72 | 1220358 |
| 1730956500 | 18.03 | 0.52 | 2.97 | 17.49 | 18.18 | 17.39 | 1575853 |
| 1730870100 | 17.51 | 0.42 | 2.46 | 17.3 | 17.57 | 17.23 | 1064576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
