News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 0.293803418803 | 18.72 | 19.055 | 18.325 | 2095559 | 18.67900809 | DE |
| 4 | 0.64 | 3.52908740006 | 18.135 | 19.37 | 17.405 | 2416772 | 18.49981906 | DE |
| 12 | 1.985 | 11.8225134008 | 16.79 | 19.37 | 16.54 | 1985968 | 18.09907225 | DE |
| 26 | 3.545 | 23.2764281024 | 15.23 | 19.37 | 14.15 | 1919642 | 16.71782931 | DE |
| 52 | 4.7 | 33.3925399645 | 14.075 | 19.37 | 13.57 | 2021020 | 15.6741089 | DE |
| 156 | 4.87 | 35.0233728875 | 13.905 | 19.37 | 10.17 | 2348783 | 13.82675982 | DE |
| 260 | 10.195 | 118.822843823 | 8.58 | 19.37 | 7.884 | 2367832 | 13.59480306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 18.775 | -0.11 | -0.56 | 18.67 | 18.845 | 18.52 | 1242900 |
| 1743008100 | 18.88 | -0.05 | -0.26 | 18.875 | 19.055 | 18.665 | 1531099 |
| 1742921700 | 18.93 | 0.12 | 0.64 | 18.765 | 19.04 | 18.675 | 1606653 |
| 1742835300 | 18.81 | 0.36 | 1.98 | 18.615 | 18.965 | 18.54 | 1892593 |
| 1742576100 | 18.445 | -0.21 | -1.10 | 18.57 | 18.695 | 18.37 | 3906779 |
| 1742489700 | 18.65 | -0.03 | -0.16 | 18.72 | 18.83 | 18.325 | 1540670 |
| 1742403300 | 18.68 | -0.16 | -0.85 | 18.765 | 18.86 | 18.555 | 1963221 |
| 1742316900 | 18.84 | 0.15 | 0.80 | 18.8 | 18.96 | 18.765 | 1790790 |
| 1742230500 | 18.69 | 0.07 | 0.38 | 18.62 | 18.785 | 18.57 | 844497 |
| 1741971300 | 18.62 | 0.39 | 2.11 | 18.22 | 18.74 | 18.115 | 1895908 |
| 1741884900 | 18.235 | -0.38 | -2.04 | 18.405 | 18.57 | 18.13 | 2039131 |
| 1741798500 | 18.615 | 0.56 | 3.10 | 18.095 | 18.7 | 18.095 | 2441044 |
| 1741712100 | 18.055 | -0.24 | -1.28 | 18.295 | 18.58 | 17.89 | 2066559 |
| 1741625700 | 18.29 | -0.89 | -4.64 | 19.095 | 19.155 | 18.275 | 2703329 |
| 1741366500 | 19.18 | -0.07 | -0.34 | 19.145 | 19.37 | 18.96 | 2734364 |
| 1741280100 | 19.245 | 1.46 | 8.18 | 18.055 | 19.275 | 17.97 | 6878959 |
| 1741193700 | 17.79 | 0.3 | 1.72 | 17.845 | 18.05 | 17.73 | 2614897 |
| 1741107300 | 17.49 | -0.66 | -3.61 | 17.96 | 18.12 | 17.405 | 2829773 |
| 1741020900 | 18.145 | 0.18 | 1.03 | 17.925 | 18.205 | 17.71 | 1754368 |
| 1740761700 | 17.96 | 0.14 | 0.76 | 17.715 | 18.09 | 17.71 | 3286689 |
| 1740675300 | 17.825 | -0.32 | -1.74 | 18.135 | 18.155 | 17.635 | 2014121 |
| 1740588900 | 18.14 | 0.32 | 1.82 | 17.96 | 18.18 | 17.915 | 1922948 |
| 1740502500 | 17.815 | 0.2 | 1.11 | 17.615 | 18.07 | 17.615 | 2207028 |
| 1740416100 | 17.62 | -0.09 | -0.48 | 17.69 | 17.75 | 17.455 | 1004869 |
| 1740156900 | 17.705 | 0.03 | 0.17 | 17.72 | 17.85 | 17.625 | 1482647 |
| 1740070500 | 17.675 | 0.07 | 0.40 | 17.765 | 17.82 | 17.61 | 1755048 |
| 1739984100 | 17.605 | -0.34 | -1.89 | 18.035 | 18.04 | 17.58 | 2673264 |
| 1739897700 | 17.945 | -0.1 | -0.55 | 18.03 | 18.075 | 17.885 | 1494642 |
| 1739811300 | 18.045 | -0.02 | -0.08 | 18.14 | 18.35 | 18.03 | 1805856 |
| 1739552100 | 18.06 | -0.01 | -0.03 | 18.1 | 18.13 | 17.95 | 1090510 |
| 1739465700 | 18.065 | 0.01 | 0.03 | 18.265 | 18.32 | 17.955 | 1674606 |
| 1739379300 | 18.06 | 0.11 | 0.61 | 18.15 | 18.21 | 17.975 | 1779732 |
| 1739292900 | 17.95 | 0.2 | 1.13 | 17.92 | 17.965 | 17.725 | 1281206 |
| 1739206500 | 17.75 | -0.04 | -0.20 | 17.85 | 17.945 | 17.72 | 1721019 |
| 1738947300 | 17.785 | -0.75 | -4.02 | 18.59 | 18.69 | 17.78 | 3164811 |
| 1738860900 | 18.53 | 0.4 | 2.18 | 18.185 | 18.54 | 18.005 | 3006568 |
| 1738774500 | 18.135 | -0.14 | -0.74 | 18.2 | 18.315 | 18.005 | 2111781 |
| 1738688100 | 18.27 | 0.08 | 0.44 | 18.25 | 18.33 | 18.045 | 1649065 |
| 1738601700 | 18.19 | -0.23 | -1.25 | 17.965 | 18.315 | 17.965 | 1523651 |
| 1738342500 | 18.42 | 0.09 | 0.49 | 18.48 | 18.495 | 18.32 | 1878882 |
| 1738256100 | 18.33 | 0.15 | 0.80 | 18.27 | 18.41 | 18.19 | 1219450 |
| 1738169700 | 18.185 | 0.04 | 0.25 | 18.185 | 18.39 | 18.085 | 1573396 |
| 1738083300 | 18.14 | -0.08 | -0.41 | 18.24 | 18.25 | 18.055 | 1446807 |
| 1737996900 | 18.215 | 0.2 | 1.11 | 17.795 | 18.3 | 17.56 | 1973514 |
| 1737737700 | 18.015 | -0.16 | -0.85 | 18.325 | 18.375 | 17.975 | 1533374 |
| 1737651300 | 18.17 | 0.15 | 0.80 | 18.17 | 18.23 | 18.02 | 2045718 |
| 1737564900 | 18.025 | 0 | 0.00 | 18.025 | 18.025 | 18.025 | 0 |
| 1737478500 | 18.025 | 0.13 | 0.75 | 17.94 | 18.075 | 17.85 | 1828826 |
| 1737392100 | 17.89 | -0.06 | -0.33 | 17.925 | 17.995 | 17.86 | 1053206 |
| 1737132900 | 17.95 | 0.22 | 1.27 | 17.75 | 17.995 | 17.745 | 1726921 |
| 1737046500 | 17.725 | -0.07 | -0.39 | 17.865 | 17.885 | 17.7 | 1467295 |
| 1736960100 | 17.795 | 0.44 | 2.54 | 17.425 | 17.84 | 17.355 | 2061347 |
| 1736873700 | 17.355 | 0.39 | 2.27 | 17.24 | 17.405 | 17.065 | 1579444 |
| 1736787300 | 16.97 | -0.47 | -2.67 | 17.25 | 17.375 | 16.92 | 2202902 |
| 1736528100 | 17.435 | -0.11 | -0.63 | 17.55 | 17.605 | 17.35 | 1907091 |
| 1736441700 | 17.545 | 0.31 | 1.77 | 17.19 | 17.55 | 17.08 | 1465995 |
| 1736355300 | 17.24 | 0.13 | 0.79 | 17.1 | 17.535 | 17.05 | 3169225 |
| 1736268900 | 17.105 | 0.05 | 0.32 | 17.005 | 17.12 | 16.765 | 1445171 |
| 1736182500 | 17.05 | 0.41 | 2.46 | 16.795 | 17.08 | 16.719999 | 1532063 |
| 1735923300 | 16.64 | -0.22 | -1.28 | 16.84 | 16.86 | 16.585 | 1260447 |
| 1735836900 | 16.855 | 0.07 | 0.42 | 16.79 | 16.94 | 16.54 | 1116361 |
| 1735577700 | 16.785 | -0.01 | -0.06 | 16.8 | 16.91 | 16.719999 | 665746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
