News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -1.02790014684 | 17.025 | 17.025 | 15.5 | 53435 | 15.95785397 | DE |
| 4 | -0.15 | -0.882352941176 | 17 | 17.7 | 15 | 86499 | 16.26973505 | DE |
| 12 | -1.15 | -6.38888888889 | 18 | 20.9 | 15 | 110260 | 18.00793852 | DE |
| 26 | -4.45 | -20.8920187793 | 21.3 | 24 | 15 | 101967 | 18.56088752 | DE |
| 52 | -5.75 | -25.4424778761 | 22.6 | 24 | 12.6 | 122261 | 17.89110412 | DE |
| 156 | -133.17 | -88.7681642448 | 150.02 | 150.02 | 10.8 | 280589 | 40.93426837 | DE |
| 260 | -133.17 | -88.7681642448 | 150.02 | 150.02 | 10.8 | 280589 | 40.93426837 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 16.05 | 0.3 | 1.90 | 16.05 | 16.05 | 16.05 | 15610 |
| 1719246600 | 15.75 | 0.1 | 0.64 | 15.95 | 15.95 | 15.5 | 49575 |
| 1718987400 | 15.65 | -1.12 | -6.71 | 16.05 | 16.25 | 15.65 | 150028 |
| 1718901000 | 16.774999 | -0.25 | -1.47 | 16.774999 | 16.774999 | 16.774999 | 1602 |
| 1718814600 | 17.025 | 0.25 | 1.49 | 17.025 | 17.025 | 17.025 | 50362 |
| 1718728200 | 16.774999 | 0 | 0.00 | 16.774999 | 16.774999 | 16.774999 | 10943 |
| 1718641800 | 16.774999 | 0.77 | 4.84 | 16.774999 | 16.774999 | 16.774999 | 6920 |
| 1718382600 | 16 | -1.28 | -7.38 | 16 | 16 | 16 | 584 |
| 1718296200 | 17.275 | -0.23 | -1.29 | 17 | 17.275 | 17 | 5589 |
| 1718209800 | 17.5 | 0.13 | 0.72 | 17.5 | 17.5 | 17.5 | 6132 |
| 1718123400 | 17.375 | 0.85 | 5.14 | 17.7 | 17.7 | 17.375 | 61433 |
| 1718037000 | 16.524999 | 1.52 | 10.17 | 15.4 | 16.524999 | 15.3 | 443894 |
| 1717777800 | 15 | -0.68 | -4.31 | 15.35 | 15.35 | 15 | 22589 |
| 1717691400 | 15.675 | -0.08 | -0.48 | 16.149999 | 16.2 | 15.675 | 129161 |
| 1717605000 | 15.75 | -0.48 | -2.93 | 16.35 | 16.35 | 15.55 | 83516 |
| 1717518600 | 16.225 | 0 | 0.00 | 16.225 | 16.225 | 16.225 | 22100 |
| 1717432200 | 16.225 | -0.08 | -0.46 | 16 | 16.399999 | 15.5 | 409076 |
| 1717173000 | 16.3 | -0.22 | -1.36 | 16.5 | 17.5 | 16.3 | 81371 |
| 1717086600 | 16.524999 | 0 | 0.00 | 16.5 | 16.524999 | 16.5 | 56718 |
| 1717000200 | 16.524999 | -0.63 | -3.64 | 17 | 17 | 16.5 | 122772 |
| 1716913800 | 17.15 | -0.03 | -0.15 | 17.05 | 17.3 | 17 | 9876 |
| 1716568200 | 17.175 | -0.55 | -3.10 | 17.35 | 18 | 17.175 | 54426 |
| 1716481800 | 17.725 | 0.43 | 2.46 | 17.725 | 17.725 | 17.725 | 11809 |
| 1716395400 | 17.3 | -0.7 | -3.89 | 17.3 | 17.3 | 17.3 | 1010 |
| 1716309000 | 18 | 0.5 | 2.86 | 17.1 | 18 | 17.1 | 119472 |
| 1716222600 | 17.5 | -0.98 | -5.28 | 18 | 18 | 17.5 | 155876 |
| 1715963400 | 18.475 | -1.23 | -6.22 | 19.6 | 19.6 | 18.475 | 32205 |
| 1715877000 | 19.7 | 0.72 | 3.82 | 19.45 | 19.7 | 19.45 | 6349 |
| 1715790600 | 18.975 | 0 | 0.00 | 18.975 | 18.975 | 18.975 | 2512 |
| 1715704200 | 18.975 | -0.25 | -1.30 | 19.65 | 19.65 | 18.975 | 8142 |
| 1715617800 | 19.225 | -0.25 | -1.28 | 19.225 | 19.225 | 19.225 | 8804 |
| 1715358600 | 19.475 | 0.25 | 1.30 | 19 | 19.475 | 19 | 37865 |
| 1715272200 | 19.225 | -0.03 | -0.13 | 18.55 | 19.225 | 18.5 | 79610 |
| 1715185800 | 19.25 | -0.23 | -1.16 | 19.05 | 19.7 | 19 | 68679 |
| 1715099400 | 19.475 | 0 | 0.00 | 19.475 | 19.475 | 19.475 | 32227 |
| 1714753800 | 19.475 | -0.73 | -3.59 | 19.475 | 19.475 | 19.475 | 87773 |
| 1714667400 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1714581000 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1714494600 | 20.2 | 0.93 | 4.80 | 19.8 | 20.9 | 19.5 | 242221 |
| 1714408200 | 19.275 | -0.05 | -0.26 | 19.275 | 19.275 | 19.275 | 1615 |
| 1714149000 | 19.325 | 0.32 | 1.71 | 19 | 19.325 | 19 | 132215 |
| 1714062600 | 19 | 0.15 | 0.80 | 19.95 | 19.95 | 19 | 47005 |
| 1713976200 | 18.85 | 0.13 | 0.67 | 19.35 | 19.4 | 18.85 | 293648 |
| 1713889800 | 18.725 | 0 | 0.00 | 19.05 | 19.05 | 18.725 | 194283 |
| 1713803400 | 18.725 | 0.15 | 0.81 | 18.5 | 18.725 | 18.5 | 11700 |
| 1713544200 | 18.575 | -0.53 | -2.75 | 18.65 | 18.65 | 18.575 | 660 |
| 1713457800 | 19.1 | 0.28 | 1.46 | 18.55 | 19.1 | 18.55 | 83135 |
| 1713371400 | 18.825 | 0.07 | 0.40 | 18.9 | 19.15 | 18.75 | 695348 |
| 1713285000 | 18.75 | 0.75 | 4.17 | 19 | 19 | 18.5 | 1033548 |
| 1713198600 | 18 | -0.55 | -2.96 | 18.1 | 18.95 | 18 | 4139 |
| 1712939400 | 18.55 | 0.05 | 0.27 | 18.55 | 18.55 | 18.55 | 137083 |
| 1712853000 | 18.5 | 0.52 | 2.92 | 18.95 | 18.95 | 18.45 | 91222 |
| 1712766600 | 17.975 | 0 | 0.00 | 17.975 | 17.975 | 17.975 | 4202 |
| 1712680200 | 17.975 | 0.25 | 1.41 | 17.975 | 17.975 | 17.975 | 2045 |
| 1712593800 | 17.725 | -0.28 | -1.53 | 17.05 | 18 | 17 | 343974 |
| 1712334600 | 18 | -0.38 | -2.04 | 18.05 | 18.05 | 17.05 | 188363 |
| 1712248200 | 18.375 | -0.08 | -0.41 | 18.9 | 18.9 | 17.8 | 115100 |
| 1712161800 | 18.45 | 0.07 | 0.41 | 18 | 18.45 | 17.95 | 106423 |
| 1712075400 | 18.375 | 0.88 | 5.00 | 17.55 | 18.375 | 17.55 | 20815 |
| 1711647000 | 17.5 | -0.7 | -3.85 | 18.65 | 18.65 | 17.5 | 125890 |
| 1711560600 | 18.2 | -0.03 | -0.14 | 18.2 | 18.2 | 18.2 | 216842 |
| 1711474200 | 18.225 | 0.6 | 3.40 | 17.2 | 18.225 | 17.2 | 63180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
