News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.275 | -1.45425700687 | 18.91 | 19.215 | 18.325 | 1134510 | 18.91199161 | DE |
| 4 | -0.14 | -0.745672436751 | 18.775 | 20.66 | 17.88 | 1487126 | 19.26849948 | DE |
| 12 | -3.265 | -14.9086757991 | 21.9 | 22.81 | 15.85 | 1651770 | 19.5110959 | DE |
| 26 | -3.565 | -16.0585585586 | 22.2 | 26.02 | 15.85 | 1508967 | 20.58255809 | DE |
| 52 | 2.305 | 14.1151255358 | 16.33 | 26.02 | 15.275 | 1289191 | 19.70722643 | DE |
| 156 | -5.815 | -23.7832310838 | 24.45 | 28.41 | 10.66 | 1576225 | 18.95037353 | DE |
| 260 | -23.925 | -56.2147556391 | 42.56 | 50.26 | 10.66 | 1498287 | 24.33877517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750177800 | 18.635 | -0.27 | -1.43 | 18.71 | 18.785 | 18.325 | 1244935 |
| 1750091400 | 18.905 | 0.05 | 0.29 | 18.85 | 19.13 | 18.84 | 988236 |
| 1749832200 | 18.85 | -0.28 | -1.46 | 18.79 | 18.955 | 18.69 | 1044354 |
| 1749745800 | 19.13 | 0.08 | 0.45 | 18.815 | 19.21 | 18.65 | 1152102 |
| 1749659400 | 19.045 | 0.16 | 0.85 | 18.91 | 19.215 | 18.84 | 1242923 |
| 1749573000 | 18.885 | 0.22 | 1.15 | 18.665 | 18.95 | 18.64 | 1159418 |
| 1749486600 | 18.67 | -0.23 | -1.22 | 18.85 | 18.97 | 18.615 | 1198072 |
| 1749227400 | 18.9 | -0.16 | -0.81 | 19.025 | 19.15 | 18.855 | 1298335 |
| 1749141000 | 19.055 | -0.49 | -2.48 | 19.605 | 19.975 | 18.985 | 1415115 |
| 1749054600 | 19.54 | 0.11 | 0.54 | 19.53 | 19.625 | 19.245 | 1031155 |
| 1748968200 | 19.435 | -0.03 | -0.13 | 19.425 | 19.55 | 19.015 | 1123037 |
| 1748881800 | 19.46 | -0.45 | -2.24 | 19.7 | 19.775 | 19.255 | 1213428 |
| 1748622600 | 19.905 | -0.44 | -2.14 | 20.34 | 20.66 | 19.905 | 4713166 |
| 1748536200 | 20.34 | 0.7 | 3.54 | 20.21 | 20.46 | 20.13 | 1942869 |
| 1748449800 | 19.645 | -0.04 | -0.20 | 19.565 | 19.77 | 19.515 | 1117117 |
| 1748363400 | 19.685 | 0.56 | 2.90 | 19.18 | 19.685 | 19.04 | 1928642 |
| 1748277000 | 19.13 | 0.65 | 3.55 | 18.73 | 19.135 | 18.67 | 929695 |
| 1748017800 | 18.475 | -0.23 | -1.23 | 18.63 | 18.68 | 17.88 | 2032045 |
| 1747931400 | 18.705 | -0.27 | -1.40 | 18.735 | 18.97 | 18.63 | 1559479 |
| 1747845000 | 18.97 | -0.04 | -0.18 | 18.775 | 19.03 | 18.605 | 1408390 |
| 1747758600 | 19.005 | 0.25 | 1.36 | 18.825 | 19.135 | 18.53 | 1915937 |
| 1747672200 | 18.75 | -0.46 | -2.37 | 19.185 | 19.395 | 18.465 | 2499340 |
| 1747413000 | 19.205 | -0.32 | -1.61 | 19.75 | 20.36 | 19.155 | 2557683 |
| 1747326600 | 19.52 | -2.59 | -11.71 | 18.9 | 19.525 | 18.66 | 3706275 |
| 1747240200 | 22.11 | 0 | 0.00 | 22.11 | 22.11 | 22.11 | 0 |
| 1747153800 | 22.11 | 0 | 0.00 | 22.11 | 22.11 | 22.11 | 0 |
| 1747067400 | 22.11 | 0 | 0.00 | 22.11 | 22.11 | 22.11 | 0 |
| 1746808200 | 22.11 | 0.16 | 0.73 | 22.06 | 22.45 | 22.03 | 784426 |
| 1746721800 | 21.95 | 0.6 | 2.81 | 21.46 | 22.04 | 21.36 | 1297147 |
| 1746635400 | 21.35 | -0.33 | -1.52 | 21.47 | 21.85 | 21.35 | 1258559 |
| 1746549000 | 21.68 | 0.15 | 0.70 | 21.59 | 21.75 | 21.01 | 1156243 |
| 1746462600 | 21.53 | 0.22 | 1.03 | 21.34 | 21.64 | 21.32 | 724590 |
| 1746203400 | 21.31 | 0.09 | 0.42 | 21.5 | 21.77 | 21.13 | 1131822 |
| 1746030600 | 21.22 | 0.49 | 2.36 | 20.72 | 21.22 | 20.69 | 1298456 |
| 1745944200 | 20.73 | -0.02 | -0.10 | 20.79 | 21.03 | 20.6 | 961764 |
| 1745857800 | 20.75 | 0.02 | 0.10 | 20.69 | 21.01 | 20.51 | 951132 |
| 1745598600 | 20.73 | 0.38 | 1.87 | 20.58 | 20.79 | 20.38 | 1165134 |
| 1745512200 | 20.35 | 0.25 | 1.24 | 19.975 | 20.35 | 19.75 | 737941 |
| 1745425800 | 20.1 | 0.37 | 1.88 | 20.1 | 20.5 | 20.03 | 966462 |
| 1745339400 | 19.73 | 0.34 | 1.75 | 19.51 | 19.875 | 19.305 | 798475 |
| 1744907400 | 19.39 | -0.42 | -2.10 | 19.86 | 20.04 | 19.075 | 1425097 |
| 1744821000 | 19.805 | -0.07 | -0.33 | 19.735 | 19.945 | 19.47 | 816938 |
| 1744734600 | 19.87 | 0.54 | 2.79 | 19.4 | 20.02 | 19.35 | 1103920 |
| 1744648200 | 19.33 | 0.84 | 4.54 | 19.17 | 19.495 | 18.94 | 1094590 |
| 1744389000 | 18.49 | 0.28 | 1.54 | 18.46 | 18.665 | 17.805 | 1102681 |
| 1744302600 | 18.21 | 0.85 | 4.87 | 20.8 | 20.8 | 18.21 | 2174648 |
| 1744216200 | 17.365 | -0.52 | -2.91 | 17.44 | 17.735 | 16.96 | 1567724 |
| 1744129800 | 17.885 | 0.7 | 4.07 | 17.41 | 18.25 | 17.27 | 2520959 |
| 1744043400 | 17.185 | -4.07 | -19.13 | 16.245 | 17.865 | 15.85 | 3346024 |
| 1743787800 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1743701400 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1743615000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1743528600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1743442200 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1743183000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1743096600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1743010200 | 21.25 | -0.72 | -3.28 | 21.9 | 21.9 | 20.72 | 1727478 |
| 1742923800 | 21.97 | -0.14 | -0.63 | 21.99 | 22.05 | 21.53 | 1406956 |
| 1742837400 | 22.11 | -1.41 | -5.99 | 23.53 | 23.53 | 22.11 | 1987313 |
| 1742578200 | 23.52 | -0.25 | -1.05 | 23.67 | 23.89 | 23.26 | 2858979 |
| 1742491800 | 23.77 | -1.36 | -5.41 | 25.09 | 25.21 | 23.77 | 1493229 |
| 1742405400 | 25.13 | -0.32 | -1.26 | 25.01 | 25.35 | 24.76 | 1212903 |
| 1742319000 | 25.45 | 1.18 | 4.86 | 24.45 | 25.45 | 24.33 | 2291936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
