News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -5.89849108368 | 14.58 | 15.42 | 13.64 | 5771673 | 14.51106917 | DE |
| 4 | -0.24 | -1.71919770774 | 13.96 | 15.42 | 13.14 | 5517252 | 14.23806947 | DE |
| 12 | -2.98 | -17.8443113772 | 16.7 | 17.9 | 13.14 | 5992322 | 15.13474689 | DE |
| 26 | -4.52 | -24.7807017544 | 18.24 | 21.9 | 13.14 | 6939458 | 17.48203016 | DE |
| 52 | -4.4 | -24.2825607064 | 18.12 | 22.3 | 12.42 | 8517827 | 16.43061568 | DE |
| 156 | -17.14 | -55.5411535969 | 30.86 | 44.86 | 12.42 | 7078515 | 21.25670153 | DE |
| 260 | -139.53 | -91.0473083197 | 153.25 | 154.25 | 12.42 | 8148250 | 30.48865159 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 13.72 | -0.2 | -1.44 | 14.1 | 14.12 | 13.64 | 8926718 |
| 1739295000 | 13.92 | -0.4 | -2.79 | 14.4 | 14.76 | 13.8 | 8828150 |
| 1739208600 | 14.32 | 0 | 0.00 | 14.1 | 14.52 | 14.1 | 2326351 |
| 1738949400 | 14.32 | -0.72 | -4.79 | 14.88 | 15.12 | 14.32 | 2913693 |
| 1738863000 | 15.04 | 0.28 | 1.90 | 14.88 | 15.42 | 14.74 | 9062600 |
| 1738776600 | 14.76 | 0.16 | 1.10 | 14.58 | 14.84 | 14.56 | 5727573 |
| 1738690200 | 14.6 | 0.26 | 1.81 | 14.3 | 14.9 | 14.3 | 10263191 |
| 1738603800 | 14.34 | -0.08 | -0.55 | 14.42 | 14.54 | 14.28 | 2609647 |
| 1738344600 | 14.42 | 0.26 | 1.84 | 14.12 | 14.56 | 14 | 8954612 |
| 1738258200 | 14.16 | 0.1 | 0.71 | 14.1 | 14.26 | 13.94 | 4136817 |
| 1738171800 | 14.06 | -0.14 | -0.99 | 14.48 | 14.74 | 14 | 5632591 |
| 1738085400 | 14.2 | 0.06 | 0.42 | 14.14 | 14.38 | 14.06 | 7494337 |
| 1737999000 | 14.14 | -0.1 | -0.70 | 14.18 | 14.36 | 14.02 | 2366586 |
| 1737739800 | 14.24 | 0.26 | 1.86 | 14.5 | 14.5 | 13.84 | 6417377 |
| 1737653400 | 13.98 | 0.12 | 0.87 | 13.86 | 14.04 | 13.86 | 808265 |
| 1737567000 | 13.86 | -0.06 | -0.43 | 14 | 14.48 | 13.68 | 6205332 |
| 1737480600 | 13.92 | 0.3 | 2.20 | 13.82 | 13.98 | 13.78 | 3601868 |
| 1737394200 | 13.62 | -0.5 | -3.54 | 13.14 | 14.04 | 13.14 | 7097776 |
| 1737135000 | 14.12 | 0.2 | 1.44 | 14.5 | 14.5 | 13.92 | 3228698 |
| 1737048600 | 13.92 | -0.08 | -0.57 | 14.04 | 14.12 | 13.66 | 2155017 |
| 1736962200 | 14 | 0.5 | 3.70 | 13.96 | 14.1 | 13.4 | 10514559 |
| 1736875800 | 13.5 | 0.14 | 1.05 | 13.3 | 13.54 | 13.26 | 3232986 |
| 1736789400 | 13.36 | -0.02 | -0.15 | 13.2 | 13.46 | 13.2 | 3126710 |
| 1736530200 | 13.38 | 0.18 | 1.36 | 13.2 | 13.4 | 13.16 | 4045214 |
| 1736443800 | 13.2 | -0.1 | -0.75 | 13.2 | 13.36 | 13.16 | 3060532 |
| 1736357400 | 13.3 | -0.18 | -1.34 | 13.46 | 13.96 | 13.2 | 8203878 |
| 1736271000 | 13.48 | -0.34 | -2.46 | 13.64 | 13.72 | 13.44 | 6134019 |
| 1736184600 | 13.82 | -0.08 | -0.58 | 13.9 | 14.22 | 13.68 | 7280470 |
| 1735925400 | 13.9 | 0.1 | 0.72 | 13.7 | 14.04 | 13.7 | 3166400 |
| 1735839000 | 13.8 | -0.22 | -1.57 | 14.74 | 14.74 | 13.72 | 3295281 |
| 1735666200 | 14.02 | 0.32 | 2.34 | 13.6 | 14.04 | 13.6 | 1650093 |
| 1735579800 | 13.7 | -0.1 | -0.72 | 13.8 | 13.86 | 13.56 | 3063224 |
| 1735320600 | 13.8 | -0.26 | -1.85 | 14.12 | 14.12 | 13.8 | 3502106 |
| 1735061400 | 14.06 | -0.02 | -0.14 | 14.1 | 14.16 | 14.02 | 1218261 |
| 1734975000 | 14.08 | -0.3 | -2.09 | 14.3 | 14.64 | 13.94 | 5225796 |
| 1734715800 | 14.38 | 0.12 | 0.84 | 14.74 | 14.74 | 13.9 | 9182158 |
| 1734629400 | 14.26 | -0.36 | -2.46 | 14.5 | 14.5 | 13.9 | 12464280 |
| 1734543000 | 14.62 | -0.26 | -1.75 | 14.68 | 15.24 | 14.54 | 12835976 |
| 1734456600 | 14.88 | -2.56 | -14.68 | 17.5 | 17.5 | 14.5 | 40613874 |
| 1734370200 | 17.44 | 0.56 | 3.32 | 16.8 | 17.56 | 16.7 | 5903903 |
| 1734111000 | 16.88 | -0.32 | -1.86 | 17.8 | 17.8 | 16.8 | 8047119 |
| 1734024600 | 17.2 | -0.14 | -0.81 | 17.2 | 17.52 | 17.18 | 5126503 |
| 1733938200 | 17.34 | 0.42 | 2.48 | 16.8 | 17.42 | 16.8 | 3293437 |
| 1733851800 | 16.92 | -0.56 | -3.20 | 17.5 | 17.5 | 16.9 | 5404295 |
| 1733765400 | 17.48 | -0.16 | -0.91 | 17.6 | 17.7 | 17.32 | 4001758 |
| 1733506200 | 17.64 | 0 | 0.00 | 17.54 | 17.9 | 17.5 | 4985116 |
| 1733419800 | 17.64 | 0.14 | 0.80 | 17.4 | 17.64 | 17.3 | 4283495 |
| 1733333400 | 17.5 | 0.12 | 0.69 | 17.3 | 17.58 | 16.82 | 8897199 |
| 1733247000 | 17.38 | -0.12 | -0.69 | 17.76 | 17.76 | 17.38 | 3650851 |
| 1733160600 | 17.5 | 0.18 | 1.04 | 17.3 | 17.56 | 17.3 | 2108884 |
| 1732901400 | 17.32 | -0.06 | -0.35 | 17.3 | 17.74 | 17.2 | 3395760 |
| 1732815000 | 17.38 | 0.18 | 1.05 | 17.8 | 17.8 | 17.2 | 10116586 |
| 1732728600 | 17.2 | -0.12 | -0.69 | 17.76 | 17.76 | 17.06 | 2053748 |
| 1732642200 | 17.32 | -0.26 | -1.48 | 17.8 | 17.8 | 17.22 | 3178810 |
| 1732555800 | 17.58 | 0.28 | 1.62 | 17.5 | 17.74 | 17.3 | 7910024 |
| 1732296600 | 17.3 | 0.04 | 0.23 | 17.16 | 17.6 | 17.16 | 5101829 |
| 1732210200 | 17.26 | 0.26 | 1.53 | 17.26 | 17.58 | 16.96 | 5627126 |
| 1732123800 | 17 | 0.2 | 1.19 | 16.7 | 17.34 | 16.7 | 6829634 |
| 1732037400 | 16.8 | -0.3 | -1.75 | 17 | 17.26 | 16.66 | 7641581 |
| 1731951000 | 17.1 | -0.16 | -0.93 | 17.24 | 17.5 | 16.9 | 4914532 |
| 1731691800 | 17.26 | 0.4 | 2.37 | 16.6 | 17.28 | 16.6 | 10826874 |
| 1731605400 | 16.86 | -0.38 | -2.20 | 16.9 | 16.94 | 15.9 | 24100999 |
| 1731519000 | 17.24 | -0.14 | -0.81 | 17.8 | 18.18 | 17.22 | 5812346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
