News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -3.75521557719 | 21.57 | 21.92 | 20.56 | 2815613 | 21.17897186 | DE |
| 4 | -1.29 | -5.85034013605 | 22.05 | 22.4 | 20.55 | 2590515 | 21.31666701 | DE |
| 12 | -3.01 | -12.6630206142 | 23.77 | 24.73 | 20.55 | 2761077 | 22.75929098 | DE |
| 26 | -3.725 | -15.2133959567 | 24.485 | 26.95 | 20.55 | 2593814 | 23.76172604 | DE |
| 52 | -3.94 | -15.951417004 | 24.7 | 26.95 | 19.912 | 2470238 | 23.63739073 | DE |
| 156 | -5.795 | -21.8226322726 | 26.555 | 33.015 | 19.4 | 3740882 | 25.89770648 | DE |
| 260 | 5.858 | 39.3101597101 | 14.902 | 33.015 | 5.98 | 5112716 | 19.55461473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 20.76 | -0.41 | -1.94 | 20.94 | 21.09 | 20.73 | 3134449 |
| 1721320200 | 21.17 | -0.12 | -0.56 | 21.29 | 21.38 | 21.17 | 2033891 |
| 1721233800 | 21.29 | 0.17 | 0.80 | 21.13 | 21.43 | 21.07 | 2247041 |
| 1721147400 | 21.12 | -0.54 | -2.49 | 21.5 | 21.51 | 20.56 | 3931352 |
| 1721061000 | 21.66 | 0.09 | 0.42 | 21.57 | 21.92 | 21.52 | 2731333 |
| 1720801800 | 21.57 | 0.55 | 2.62 | 21.41 | 21.67 | 21.32 | 3168803 |
| 1720715400 | 21.02 | 0.23 | 1.11 | 20.91 | 21.04 | 20.74 | 2262993 |
| 1720629000 | 20.79 | 0.05 | 0.24 | 20.67 | 20.91 | 20.55 | 1968312 |
| 1720542600 | 20.74 | -0.47 | -2.22 | 21.26 | 21.38 | 20.69 | 3083773 |
| 1720456200 | 21.21 | -0.28 | -1.30 | 21.33 | 21.59 | 21.2 | 1991171 |
| 1720197000 | 21.49 | -0.17 | -0.78 | 21.65 | 21.78 | 21.38 | 1468110 |
| 1720110600 | 21.66 | 0.16 | 0.74 | 21.6 | 21.73 | 21.53 | 1173681 |
| 1720024200 | 21.5 | 0.36 | 1.70 | 21.47 | 21.705 | 21.38 | 3093932 |
| 1719937800 | 21.14 | -0.15 | -0.70 | 21.17 | 21.33 | 21.06 | 2014647 |
| 1719851400 | 21.29 | -0.08 | -0.37 | 21.69 | 21.8 | 21.24 | 2525781 |
| 1719592200 | 21.37 | 0.13 | 0.61 | 21.33 | 21.67 | 21.27 | 2702505 |
| 1719505800 | 21.24 | -0.13 | -0.61 | 21.48 | 21.6 | 21.21 | 2517245 |
| 1719419400 | 21.37 | -0.52 | -2.38 | 21.94 | 22.03 | 21.24 | 4364036 |
| 1719333000 | 21.89 | -0.25 | -1.13 | 22 | 22.2 | 21.75 | 2378282 |
| 1719246600 | 22.14 | 0.17 | 0.77 | 22.05 | 22.4 | 21.95 | 3018956 |
| 1718987400 | 21.97 | -0.42 | -1.88 | 22.37 | 22.41 | 21.79 | 5181900 |
| 1718901000 | 22.39 | 0.4 | 1.82 | 22 | 22.42 | 21.96 | 2971467 |
| 1718814600 | 21.99 | -0.1 | -0.45 | 22.2 | 22.33 | 21.99 | 2437147 |
| 1718728200 | 22.09 | 0.26 | 1.19 | 22.05 | 22.19 | 21.69 | 2682459 |
| 1718641800 | 21.83 | 0.01 | 0.05 | 21.81 | 21.91 | 21.48 | 3372325 |
| 1718382600 | 21.82 | -0.38 | -1.71 | 22.21 | 22.36 | 21.74 | 4153452 |
| 1718296200 | 22.2 | -0.32 | -1.42 | 22.4 | 22.53 | 22.11 | 2243870 |
| 1718209800 | 22.52 | -0.15 | -0.66 | 22.81 | 22.98 | 22.49 | 2681483 |
| 1718123400 | 22.67 | -0.62 | -2.66 | 23.22 | 23.27 | 22.62 | 3921081 |
| 1718037000 | 23.29 | -0.11 | -0.47 | 23.08 | 23.45 | 23.02 | 2239679 |
| 1717777800 | 23.4 | -0.15 | -0.64 | 23.6 | 23.64 | 23.14 | 3200862 |
| 1717691400 | 23.55 | 0.19 | 0.81 | 23.41 | 23.55 | 23.12 | 2337107 |
| 1717605000 | 23.36 | -0.46 | -1.93 | 23.75 | 23.79 | 23.26 | 4384655 |
| 1717518600 | 23.82 | -0.53 | -2.18 | 24.36 | 24.38 | 23.81 | 3024340 |
| 1717432200 | 24.35 | 0.19 | 0.79 | 24.37 | 24.61 | 24.2 | 3362128 |
| 1717173000 | 24.16 | 0.25 | 1.05 | 23.92 | 24.18 | 23.76 | 6882105 |
| 1717086600 | 23.91 | 0.73 | 3.15 | 23.05 | 23.97 | 23.05 | 4317263 |
| 1717000200 | 23.18 | -0.76 | -3.17 | 23.66 | 23.73 | 22.98 | 3733728 |
| 1716913800 | 23.94 | -0.04 | -0.17 | 24.03 | 24.1 | 23.85 | 1614856 |
| 1716827400 | 23.98 | 0.15 | 0.63 | 23.8 | 24.01 | 23.78 | 987332 |
| 1716568200 | 23.83 | 0.09 | 0.38 | 23.68 | 23.9 | 23.49 | 1348366 |
| 1716481800 | 23.74 | -0.18 | -0.75 | 23.84 | 23.93 | 23.69 | 2171312 |
| 1716395400 | 23.92 | -0.16 | -0.66 | 24 | 24.11 | 23.66 | 2253844 |
| 1716309000 | 24.08 | -0.09 | -0.37 | 24.06 | 24.17 | 23.97 | 2229090 |
| 1716222600 | 24.17 | -0.1 | -0.41 | 24.41 | 24.67 | 24.15 | 1919360 |
| 1715963400 | 24.27 | -0.07 | -0.29 | 24.27 | 24.43 | 24.12 | 2399653 |
| 1715877000 | 24.34 | 0.46 | 1.93 | 23.75 | 24.42 | 23.62 | 3937932 |
| 1715790600 | 23.88 | -0.24 | -1.00 | 24.2 | 24.26 | 23.81 | 2345565 |
| 1715704200 | 24.12 | 0.17 | 0.71 | 23.99 | 24.34 | 23.99 | 2279793 |
| 1715617800 | 23.95 | 0.07 | 0.29 | 23.83 | 23.99 | 23.75 | 1896278 |
| 1715358600 | 23.88 | 0.2 | 0.84 | 23.9 | 24.32 | 23.87 | 2942344 |
| 1715272200 | 23.68 | 0.07 | 0.30 | 23.61 | 23.8 | 23.51 | 1871161 |
| 1715185800 | 23.61 | -0.36 | -1.50 | 23.94 | 23.94 | 23.56 | 2558342 |
| 1715099400 | 23.97 | -0.38 | -1.56 | 24.3 | 24.3 | 23.69 | 3131701 |
| 1715013000 | 24.35 | 0.05 | 0.21 | 24.41 | 24.73 | 24.35 | 2104470 |
| 1714753800 | 24.3 | -0.03 | -0.12 | 24.5 | 24.68 | 24.16 | 1804974 |
| 1714667400 | 24.33 | 0.74 | 3.14 | 24.07 | 24.64 | 23.43 | 3748681 |
| 1714494600 | 23.59 | -0.46 | -1.91 | 23.95 | 23.96 | 23.54 | 2340129 |
| 1714408200 | 24.05 | 0.3 | 1.26 | 23.77 | 24.13 | 23.73 | 2081041 |
| 1714149000 | 23.75 | 0.21 | 0.89 | 23.81 | 24.08 | 23.7 | 2295626 |
| 1714062600 | 23.54 | -0.1 | -0.42 | 23.63 | 23.69 | 23.17 | 2802569 |
| 1713976200 | 23.64 | 0.17 | 0.72 | 23.81 | 23.95 | 23.55 | 2185626 |
| 1713889800 | 23.47 | -0.64 | -2.65 | 24.02 | 24.1 | 23.4 | 3800729 |
| 1713803400 | 24.11 | 0.28 | 1.17 | 24 | 24.29 | 23.77 | 2204739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
