News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.30303030303 | 19.8 | 19.94 | 19.215 | 148244 | 19.57544479 | DE |
| 4 | -0.31 | -1.54613466334 | 20.05 | 20.66 | 19.215 | 146279 | 19.84638575 | DE |
| 12 | 3.025 | 18.0975172001 | 16.715 | 20.66 | 16.685 | 152628 | 19.54194656 | DE |
| 26 | 2.26 | 12.9290617849 | 17.48 | 20.66 | 15.585 | 188009 | 18.17403357 | DE |
| 52 | 2.4 | 13.8408304498 | 17.34 | 20.66 | 15.585 | 321720 | 17.39830048 | DE |
| 156 | 2.4 | 13.8408304498 | 17.34 | 20.66 | 15.585 | 321720 | 17.39830048 | DE |
| 260 | 2.4 | 13.8408304498 | 17.34 | 20.66 | 15.585 | 321720 | 17.39830048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 19.65 | 0.36 | 1.87 | 19.31 | 19.65 | 19.22 | 129801 |
| 1730395800 | 19.29 | -0.31 | -1.58 | 19.4 | 19.49 | 19.215 | 222654 |
| 1730309400 | 19.6 | -0.15 | -0.76 | 19.8 | 19.82 | 19.41 | 128150 |
| 1730223000 | 19.75 | -0.09 | -0.45 | 19.86 | 19.94 | 19.635 | 202394 |
| 1730136600 | 19.84 | 0.19 | 0.97 | 19.8 | 19.94 | 19.63 | 58220 |
| 1729873800 | 19.65 | 0.01 | 0.08 | 19.6 | 19.705 | 19.54 | 108199 |
| 1729787400 | 19.635 | 0.04 | 0.18 | 19.625 | 19.88 | 19.575 | 149694 |
| 1729701000 | 19.6 | -0.25 | -1.26 | 19.87 | 19.885 | 19.535 | 160327 |
| 1729614600 | 19.85 | -0.5 | -2.46 | 20.36 | 20.4 | 19.85 | 221786 |
| 1729528200 | 20.35 | -0.28 | -1.36 | 20.63 | 20.64 | 20.29 | 98574 |
| 1729269000 | 20.63 | 0.09 | 0.44 | 20.54 | 20.63 | 20.23 | 155482 |
| 1729182600 | 20.54 | -0.07 | -0.34 | 20.6 | 20.66 | 20.42 | 132980 |
| 1729096200 | 20.61 | 0.38 | 1.88 | 20.18 | 20.61 | 20.16 | 96059 |
| 1729009800 | 20.23 | 0.23 | 1.15 | 20 | 20.49 | 20 | 141788 |
| 1728923400 | 20 | -0.14 | -0.70 | 20.13 | 20.15 | 19.86 | 126641 |
| 1728664200 | 20.14 | 0.64 | 3.28 | 19.505 | 20.14 | 19.46 | 193998 |
| 1728577800 | 19.5 | -0.16 | -0.81 | 19.56 | 19.88 | 19.465 | 328232 |
| 1728491400 | 19.66 | 0.16 | 0.82 | 19.585 | 19.67 | 19.45 | 48305 |
| 1728405000 | 19.5 | -0.2 | -1.02 | 19.67 | 19.74 | 19.425 | 101086 |
| 1728318600 | 19.7 | -0.27 | -1.35 | 20.05 | 20.05 | 19.55 | 121215 |
| 1728059400 | 19.97 | 0.19 | 0.96 | 19.775 | 20.01 | 19.64 | 161246 |
| 1727973000 | 19.78 | -0.04 | -0.20 | 19.795 | 19.86 | 19.545 | 99524 |
| 1727886600 | 19.82 | 0.02 | 0.10 | 19.78 | 19.91 | 19.695 | 85994 |
| 1727800200 | 19.8 | -0.27 | -1.35 | 20.07 | 20.15 | 19.725 | 140063 |
| 1727713800 | 20.07 | -0.21 | -1.04 | 19.685 | 20.31 | 19.6 | 120230 |
| 1727454600 | 20.28 | -0.18 | -0.88 | 20.56 | 20.56 | 20.11 | 170481 |
| 1727368200 | 20.46 | 0.17 | 0.84 | 20.37 | 20.55 | 20.24 | 111994 |
| 1727281800 | 20.29 | 0.05 | 0.25 | 20.42 | 20.43 | 20.09 | 92114 |
| 1727195400 | 20.24 | -0.01 | -0.05 | 20.3 | 20.5 | 20.06 | 235786 |
| 1727109000 | 20.25 | 0.47 | 2.38 | 20 | 20.35 | 19.8 | 133951 |
| 1726849800 | 19.78 | -0.09 | -0.45 | 19.94 | 19.975 | 19.5 | 1797928 |
| 1726763400 | 19.87 | 0.05 | 0.25 | 20.03 | 20.2 | 19.755 | 146672 |
| 1726677000 | 19.82 | -0.13 | -0.65 | 19.94 | 20.04 | 19.695 | 87451 |
| 1726590600 | 19.95 | 0.4 | 2.07 | 19.6 | 19.98 | 19.6 | 79178 |
| 1726504200 | 19.545 | -0.05 | -0.23 | 19.48 | 19.94 | 19.48 | 111952 |
| 1726245000 | 19.59 | 0.42 | 2.19 | 19.2 | 19.655 | 19.03 | 120313 |
| 1726158600 | 19.17 | 0.17 | 0.89 | 19.15 | 19.195 | 19.015 | 88297 |
| 1726072200 | 19 | 0.16 | 0.85 | 18.8 | 19 | 18.795 | 31150 |
| 1725985800 | 18.84 | -0.06 | -0.29 | 18.895 | 19.06 | 18.84 | 57211 |
| 1725899400 | 18.895 | -0.15 | -0.76 | 19.015 | 19.185 | 18.865 | 92880 |
| 1725640200 | 19.04 | 0.18 | 0.98 | 18.875 | 19.37 | 18.85 | 153532 |
| 1725553800 | 18.855 | 0.11 | 0.59 | 19.115 | 19.65 | 18.715 | 211784 |
| 1725467400 | 18.745 | 0.18 | 0.94 | 18.095 | 18.78 | 17.55 | 173758 |
| 1725381000 | 18.57 | -0.19 | -0.99 | 18.77 | 18.83 | 18.55 | 97179 |
| 1725294600 | 18.755 | -0.39 | -2.01 | 19.1 | 19.1 | 18.655 | 62516 |
| 1725035400 | 19.14 | -0.08 | -0.42 | 19.16 | 19.28 | 18.89 | 206328 |
| 1724949000 | 19.22 | 0.11 | 0.60 | 19 | 19.225 | 19 | 57825 |
| 1724862600 | 19.105 | 0.18 | 0.98 | 19 | 19.325 | 18.77 | 95893 |
| 1724776200 | 18.92 | 0.21 | 1.10 | 18.91 | 19.05 | 18.75 | 72638 |
| 1724689800 | 18.715 | -0.04 | -0.21 | 18.755 | 18.875 | 18.715 | 43912 |
| 1724430600 | 18.755 | -0.07 | -0.35 | 18.87 | 18.87 | 18.615 | 108517 |
| 1724344200 | 18.82 | 0.12 | 0.64 | 18.7 | 18.96 | 18.58 | 107275 |
| 1724257800 | 18.7 | 0.14 | 0.75 | 18.745 | 18.745 | 18.275 | 56344 |
| 1724171400 | 18.56 | -0.05 | -0.27 | 18.6 | 18.685 | 18.305 | 108747 |
| 1724085000 | 18.61 | 0.04 | 0.24 | 18.54 | 18.635 | 18.34 | 92415 |
| 1723825800 | 18.565 | -0.05 | -0.24 | 18.605 | 18.73 | 18.415 | 93478 |
| 1723739400 | 18.61 | 0.6 | 3.33 | 18.02 | 18.635 | 17.97 | 140341 |
| 1723653000 | 18.01 | 0.8 | 4.62 | 17.3 | 18.32 | 17.3 | 261859 |
| 1723566600 | 17.215 | 0.23 | 1.35 | 16.985 | 17.265 | 16.95 | 81260 |
| 1723480200 | 16.985 | 0.27 | 1.62 | 16.715 | 16.985 | 16.684999 | 42096 |
| 1723221000 | 16.715 | 0.11 | 0.69 | 16.6 | 16.77 | 16.53 | 56755 |
| 1723134600 | 16.6 | -0.13 | -0.78 | 16.73 | 16.73 | 16.379999 | 93644 |
| 1723048200 | 16.73 | 0.53 | 3.27 | 16.2 | 16.73 | 16.2 | 207278 |
| 1722961800 | 16.2 | 0.2 | 1.25 | 16.215 | 16.26 | 15.995 | 142617 |
| 1722875400 | 16 | -0.34 | -2.05 | 16.1 | 16.105 | 15.585 | 656958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
