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 | 0 | 17 | 17.15 | 16.1 | 3155 | 16.91608977 | DE |
| 4 | -0.2 | -1.16279069767 | 17.2 | 18 | 16 | 1799 | 16.99262735 | DE |
| 12 | -0.3 | -1.73410404624 | 17.3 | 18.9 | 15.7 | 20111 | 16.9011886 | DE |
| 26 | -1.3 | -7.10382513661 | 18.3 | 22 | 15.5 | 15819 | 17.74319961 | DE |
| 52 | -3.8 | -18.2692307692 | 20.8 | 22 | 15.3 | 19710 | 18.00331561 | DE |
| 156 | -19 | -52.7777777778 | 36 | 36 | 15.3 | 16857 | 23.10040377 | DE |
| 260 | -21.5 | -55.8441558442 | 38.5 | 38.8 | 15.3 | 18201 | 27.17736874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 17 | -0.15 | -0.87 | 17 | 17 | 17 | 0 |
| 1736875800 | 17.15 | 0 | 0.00 | 16.3 | 17.15 | 16.3 | 2887 |
| 1736789400 | 17.15 | 0.35 | 2.08 | 17.15 | 17.15 | 17.15 | 2345 |
| 1736530200 | 16.8 | -0.2 | -1.18 | 16.1 | 16.8 | 16.1 | 10542 |
| 1736443800 | 17 | 0.2 | 1.19 | 17 | 17 | 17 | 0 |
| 1736357400 | 16.8 | -0.25 | -1.47 | 16 | 16.8 | 16 | 499 |
| 1736271000 | 17.05 | 0.05 | 0.29 | 17.05 | 17.05 | 17.05 | 0 |
| 1736184600 | 17 | -0.1 | -0.58 | 17 | 17 | 17 | 0 |
| 1735925400 | 17.1 | 0.1 | 0.59 | 17.1 | 17.1 | 17.1 | 13146 |
| 1735839000 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 0 |
| 1735666200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1735579800 | 16.9 | -0.1 | -0.59 | 18 | 18 | 16.3 | 1167 |
| 1735320600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1735061400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734975000 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 0 |
| 1734715800 | 16.9 | -0.3 | -1.74 | 16.9 | 16.9 | 16.9 | 0 |
| 1734629400 | 17.2 | 0.3 | 1.78 | 17.2 | 17.2 | 17.2 | 0 |
| 1734543000 | 16.9 | 0.3 | 1.81 | 16.1 | 16.9 | 16.1 | 98 |
| 1734456600 | 16.6 | -1.8 | -9.78 | 17.4 | 17.4 | 15.7 | 532129 |
| 1734370200 | 18.4 | 1.05 | 6.05 | 18.4 | 18.4 | 18.4 | 3524 |
| 1734111000 | 17.35 | -0.25 | -1.42 | 17.35 | 17.35 | 17.35 | 20000 |
| 1734024600 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1733938200 | 17.6 | 0.1 | 0.57 | 17.6 | 17.6 | 17.6 | 0 |
| 1733851800 | 17.5 | 0.05 | 0.29 | 17.5 | 17.5 | 17.5 | 0 |
| 1733765400 | 17.45 | 0.55 | 3.25 | 17 | 17.45 | 17 | 30000 |
| 1733506200 | 16.9 | -0.3 | -1.74 | 16.9 | 16.9 | 16.9 | 0 |
| 1733419800 | 17.2 | -0.2 | -1.15 | 17.2 | 17.2 | 17.2 | 0 |
| 1733333400 | 17.4 | 0.05 | 0.29 | 17.4 | 17.4 | 17.4 | 0 |
| 1733247000 | 17.35 | -0.7 | -3.88 | 17.35 | 17.35 | 17.35 | 0 |
| 1733160600 | 18.05 | 1.15 | 6.80 | 18.05 | 18.05 | 18.05 | 0 |
| 1732901400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1732815000 | 16.9 | 0.2 | 1.20 | 16 | 16.9 | 16 | 439 |
| 1732728600 | 16.7 | -0.15 | -0.89 | 17.9 | 17.9 | 16.7 | 471 |
| 1732642200 | 16.85 | 0.5 | 3.06 | 16.1 | 16.85 | 16.1 | 381 |
| 1732555800 | 16.35 | -1 | -5.76 | 16.399999 | 17 | 16.35 | 11157 |
| 1732296600 | 17.35 | 0.15 | 0.87 | 17.35 | 17.35 | 17.35 | 0 |
| 1732210200 | 17.2 | 0.55 | 3.30 | 16.399999 | 17.2 | 16.399999 | 8500 |
| 1732123800 | 16.649999 | -0.7 | -4.03 | 16.649999 | 16.649999 | 16.649999 | 4679 |
| 1732037400 | 17.35 | 0.05 | 0.29 | 17.35 | 17.35 | 17.35 | 0 |
| 1731951000 | 17.3 | -0.3 | -1.70 | 16.1 | 17.3 | 16.1 | 27500 |
| 1731691800 | 17.6 | -0.55 | -3.03 | 17.6 | 17.6 | 17.6 | 517 |
| 1731605400 | 18.15 | -0.1 | -0.55 | 16.6 | 18.15 | 16.6 | 8196 |
| 1731519000 | 18.25 | 0.9 | 5.19 | 16.7 | 18.25 | 16.6 | 35290 |
| 1731432600 | 17.35 | 0.85 | 5.15 | 16.6 | 17.35 | 16.5 | 29990 |
| 1731346200 | 16.5 | 0.6 | 3.77 | 17.1 | 17.1 | 16.5 | 6048 |
| 1731087000 | 15.9 | -1.55 | -8.88 | 17 | 17 | 15.9 | 122879 |
| 1731000600 | 17.45 | 0.1 | 0.58 | 17.45 | 17.45 | 17.45 | 0 |
| 1730914200 | 17.35 | -0.2 | -1.14 | 17.35 | 17.35 | 17.35 | 47652 |
| 1730827800 | 17.55 | -0.65 | -3.57 | 17.55 | 17.55 | 17.55 | 6456 |
| 1730741400 | 18.2 | 0.05 | 0.28 | 18.2 | 18.2 | 18.2 | 0 |
| 1730482200 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 337 |
| 1730395800 | 18.15 | 0.15 | 0.83 | 18.15 | 18.15 | 18.15 | 0 |
| 1730309400 | 18 | 0.3 | 1.69 | 18 | 18 | 18 | 0 |
| 1730223000 | 17.7 | 0.15 | 0.85 | 17 | 17.7 | 17 | 435 |
| 1730136600 | 17.55 | 0.05 | 0.29 | 18.9 | 18.9 | 17.55 | 26455 |
| 1729873800 | 17.5 | -0.2 | -1.13 | 17 | 17.5 | 17 | 114499 |
| 1729787400 | 17.7 | -0.45 | -2.48 | 17.3 | 17.7 | 17.3 | 78127 |
| 1729701000 | 18.15 | 0.3 | 1.68 | 18.15 | 18.15 | 18.15 | 0 |
| 1729614600 | 17.85 | -0.2 | -1.11 | 17.85 | 17.85 | 17.85 | 1857 |
| 1729528200 | 18.05 | 0.1 | 0.56 | 18.05 | 18.05 | 18.05 | 0 |
| 1729269000 | 17.95 | -0.15 | -0.83 | 17.7 | 17.95 | 17.6 | 27427 |
| 1729182600 | 18.1 | -0.35 | -1.90 | 17.5 | 18.1 | 17.5 | 77056 |
| 1729096200 | 18.45 | 0.1 | 0.54 | 18.45 | 18.45 | 18.45 | 5256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
