News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.405 | -2.23756906077 | 18.1 | 18.35 | 17.58 | 1763864 | 17.82290686 | DE |
| 4 | -0.63 | -3.43792633015 | 18.325 | 18.69 | 17.56 | 1817859 | 18.06119401 | DE |
| 12 | 2.71 | 18.0847514181 | 14.985 | 18.69 | 14.965 | 1816316 | 17.3356087 | DE |
| 26 | 3.115 | 21.3648834019 | 14.58 | 18.69 | 14.15 | 1760260 | 16.03727323 | DE |
| 52 | 4.495 | 34.053030303 | 13.2 | 18.69 | 12.75 | 2037903 | 15.10506474 | DE |
| 156 | 1.58 | 9.80452994105 | 16.115 | 18.69 | 10.17 | 2360353 | 13.69396654 | DE |
| 260 | 6.665 | 60.4261106074 | 11.03 | 18.69 | 6.664 | 2464722 | 13.20787322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.09 | 0.50 | 18.17 | 18.23 | 18.02 | 2045718 |
| 1737564900 | 18.08 | 0.05 | 0.31 | 17.985 | 18.22 | 17.97 | 1764242 |
| 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 |
| 1735318500 | 16.795 | 0.24 | 1.42 | 16.645 | 16.855 | 16.54 | 977826 |
| 1734972900 | 16.559999 | -0.04 | -0.24 | 16.565 | 16.605 | 16.46 | 957689 |
| 1734713700 | 16.6 | -0.17 | -1.04 | 16.57 | 16.684999 | 16.285 | 3883911 |
| 1734627300 | 16.774999 | -0.23 | -1.35 | 16.81 | 16.885 | 16.67 | 1522564 |
| 1734540900 | 17.005 | 0.11 | 0.65 | 16.8 | 17.125 | 16.76 | 2128919 |
| 1734454500 | 16.895 | -0.22 | -1.26 | 17.01 | 17.185 | 16.875 | 2152380 |
| 1734368100 | 17.11 | 0.09 | 0.53 | 16.97 | 17.11 | 16.915 | 1255765 |
| 1734108900 | 17.02 | 0.07 | 0.44 | 16.97 | 17.025 | 16.905 | 1580929 |
| 1734022500 | 16.945 | 0.09 | 0.50 | 16.84 | 16.985 | 16.805 | 1775050 |
| 1733936100 | 16.86 | 0.16 | 0.93 | 16.67 | 16.88 | 16.629999 | 1644368 |
| 1733849700 | 16.704999 | 0.07 | 0.42 | 16.594999 | 16.8 | 16.545 | 1837578 |
| 1733763300 | 16.635 | 0.02 | 0.12 | 16.64 | 16.704999 | 16.434999 | 1669055 |
| 1733504100 | 16.614999 | 0.38 | 2.34 | 16.295 | 16.629999 | 16.225 | 2972935 |
| 1733417700 | 16.235 | 0.39 | 2.43 | 15.815 | 16.27 | 15.79 | 3387988 |
| 1733331300 | 15.85 | 0.31 | 1.99 | 15.49 | 15.91 | 15.49 | 2298852 |
| 1733244900 | 15.54 | 0.16 | 1.07 | 15.36 | 15.69 | 15.34 | 1972325 |
| 1733158500 | 15.375 | 0.21 | 1.38 | 15.06 | 15.39 | 15.06 | 1746274 |
| 1732899300 | 15.165 | 0.09 | 0.60 | 14.985 | 15.195 | 14.965 | 1483805 |
| 1732812900 | 15.075 | 0.1 | 0.67 | 14.995 | 15.095 | 14.89 | 1009265 |
| 1732726500 | 14.975 | 0.21 | 1.39 | 14.65 | 14.985 | 14.58 | 1705118 |
| 1732640100 | 14.77 | -0.05 | -0.30 | 14.705 | 14.98 | 14.55 | 1560885 |
| 1732553700 | 14.815 | 0.15 | 1.02 | 14.89 | 14.98 | 14.65 | 3001444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
