News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1 | -8.82352941176 | 23.8 | 24.24 | 20.02 | 182293 | 22.20587735 | DE |
| 4 | -7.92 | -26.7386900743 | 29.62 | 29.74 | 20.02 | 137931 | 24.75078002 | DE |
| 12 | -2.6 | -10.6995884774 | 24.3 | 29.74 | 20.02 | 112514 | 25.70566033 | DE |
| 26 | -13.26 | -37.9290617849 | 34.96 | 35.64 | 20.02 | 121170 | 27.31094574 | DE |
| 52 | -14.76 | -40.4827207899 | 36.46 | 39.52 | 20.02 | 104124 | 29.89801317 | DE |
| 156 | -52.9 | -70.9115281501 | 74.6 | 78.75 | 20.02 | 88320 | 42.62093079 | DE |
| 260 | -58.65 | -72.9931549471 | 80.35 | 106 | 20.02 | 91986 | 53.8367957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 21.34 | 0.84 | 4.10 | 20.56 | 21.38 | 20.38 | 144582 |
| 1719937800 | 20.5 | -2.5 | -10.87 | 20.54 | 20.62 | 20.02 | 208241 |
| 1719851400 | 23 | 0.06 | 0.26 | 23.98 | 24.24 | 23 | 182013 |
| 1719592200 | 22.94 | -0.56 | -2.38 | 23.6 | 23.76 | 22.72 | 270573 |
| 1719505800 | 23.5 | -0.1 | -0.42 | 23.8 | 24 | 23.3 | 106056 |
| 1719419400 | 23.6 | -0.66 | -2.72 | 24.48 | 24.48 | 23.38 | 164647 |
| 1719333000 | 24.26 | -0.5 | -2.02 | 24.66 | 24.78 | 24.2 | 88014 |
| 1719246600 | 24.76 | 0.38 | 1.56 | 24.36 | 24.9 | 24.2 | 63875 |
| 1718987400 | 24.38 | -0.5 | -2.01 | 24.88 | 24.98 | 24.38 | 166681 |
| 1718901000 | 24.88 | -0.36 | -1.43 | 25.32 | 25.6 | 24.88 | 76725 |
| 1718814600 | 25.24 | -0.4 | -1.56 | 25.64 | 25.82 | 25.16 | 67180 |
| 1718728200 | 25.64 | 0.18 | 0.71 | 25.68 | 26.04 | 25.64 | 139949 |
| 1718641800 | 25.46 | -0.14 | -0.55 | 25.5 | 25.92 | 25.34 | 127296 |
| 1718382600 | 25.6 | -0.68 | -2.59 | 26.18 | 26.36 | 25.26 | 195755 |
| 1718296200 | 26.28 | -0.58 | -2.16 | 26.6 | 26.72 | 26.04 | 106642 |
| 1718209800 | 26.86 | 0.58 | 2.21 | 26.08 | 27 | 26.02 | 125152 |
| 1718123400 | 26.28 | -1.88 | -6.68 | 28 | 28.04 | 26.08 | 238050 |
| 1718037000 | 28.16 | -0.32 | -1.12 | 28.08 | 28.2 | 27.98 | 129465 |
| 1717777800 | 28.48 | -0.96 | -3.26 | 29.44 | 29.44 | 28.48 | 96018 |
| 1717691400 | 29.44 | -0.2 | -0.67 | 29.62 | 29.74 | 29.06 | 93004 |
| 1717605000 | 29.64 | 0.48 | 1.65 | 29.18 | 29.72 | 29.18 | 69477 |
| 1717518600 | 29.16 | 0.18 | 0.62 | 28.9 | 29.32 | 28.6 | 63319 |
| 1717432200 | 28.98 | 0.66 | 2.33 | 28.62 | 29 | 28.4 | 137594 |
| 1717173000 | 28.32 | 0.36 | 1.29 | 27.96 | 28.38 | 27.92 | 135345 |
| 1717086600 | 27.96 | 0.4 | 1.45 | 27.58 | 28.04 | 27.44 | 106259 |
| 1717000200 | 27.56 | -0.4 | -1.43 | 27.9 | 27.94 | 27.38 | 82094 |
| 1716913800 | 27.96 | 0.08 | 0.29 | 27.96 | 28.28 | 27.92 | 59776 |
| 1716827400 | 27.88 | 0.2 | 0.72 | 27.86 | 28.16 | 27.78 | 74619 |
| 1716568200 | 27.68 | -0.16 | -0.57 | 27.62 | 28.12 | 27.42 | 78916 |
| 1716481800 | 27.84 | -0.54 | -1.90 | 28.14 | 28.38 | 27.84 | 80672 |
| 1716395400 | 28.38 | 0.3 | 1.07 | 28.08 | 28.62 | 27.8 | 106111 |
| 1716309000 | 28.08 | 0.02 | 0.07 | 27.82 | 28.14 | 27.7 | 70966 |
| 1716222600 | 28.06 | -0.08 | -0.28 | 28.14 | 28.36 | 27.94 | 59319 |
| 1715963400 | 28.14 | 0 | 0.00 | 28.1 | 28.22 | 27.8 | 76884 |
| 1715877000 | 28.14 | -0.1 | -0.35 | 28.24 | 28.56 | 28 | 101220 |
| 1715790600 | 28.24 | 1.04 | 3.82 | 27.24 | 28.24 | 27.1 | 157281 |
| 1715704200 | 27.2 | 0.42 | 1.57 | 26.82 | 27.56 | 26.82 | 182438 |
| 1715617800 | 26.78 | 0.14 | 0.53 | 27 | 27.12 | 26.68 | 74118 |
| 1715358600 | 26.64 | 0.1 | 0.38 | 26.76 | 27.18 | 26.58 | 84861 |
| 1715272200 | 26.54 | 0.08 | 0.30 | 26.44 | 26.76 | 26.38 | 51842 |
| 1715185800 | 26.46 | 0.02 | 0.08 | 26.56 | 26.66 | 26.22 | 75418 |
| 1715099400 | 26.44 | 0.2 | 0.76 | 26.4 | 26.72 | 26.34 | 105646 |
| 1715013000 | 26.24 | 0.08 | 0.31 | 26.54 | 26.66 | 26.18 | 115350 |
| 1714753800 | 26.16 | 0.38 | 1.47 | 25.82 | 26.5 | 25.72 | 156008 |
| 1714667400 | 25.78 | 0.78 | 3.12 | 25 | 25.78 | 25 | 133938 |
| 1714494600 | 25 | -0.58 | -2.27 | 25.48 | 25.64 | 25 | 109142 |
| 1714408200 | 25.58 | 0.58 | 2.32 | 25.2 | 25.6 | 25.06 | 65041 |
| 1714149000 | 25 | 0.54 | 2.21 | 24.56 | 25.34 | 24.56 | 112717 |
| 1714062600 | 24.46 | -0.3 | -1.21 | 24.72 | 24.84 | 24.22 | 105968 |
| 1713976200 | 24.76 | -0.42 | -1.67 | 25.4 | 25.4 | 24.65 | 91997 |
| 1713889800 | 25.18 | 0.38 | 1.53 | 24.84 | 25.3 | 24.84 | 107962 |
| 1713803400 | 24.8 | 0.46 | 1.89 | 25.4 | 25.6 | 24.58 | 146985 |
| 1713544200 | 24.34 | 0.18 | 0.75 | 23.9 | 24.4 | 23.8 | 56007 |
| 1713457800 | 24.16 | 0.26 | 1.09 | 24.08 | 24.32 | 24.04 | 73573 |
| 1713371400 | 23.9 | 0.38 | 1.62 | 23.3 | 23.98 | 23.26 | 103870 |
| 1713285000 | 23.52 | -0.5 | -2.08 | 23.8 | 23.82 | 23.3 | 131320 |
| 1713198600 | 24.02 | -0.22 | -0.91 | 24.1 | 24.18 | 23.2 | 169947 |
| 1712939400 | 24.24 | -0.1 | -0.41 | 24.62 | 24.78 | 24.24 | 67454 |
| 1712853000 | 24.34 | -0.16 | -0.65 | 24.3 | 24.76 | 24.22 | 72829 |
| 1712766600 | 24.5 | -0.4 | -1.61 | 24.98 | 25.24 | 24.16 | 107937 |
| 1712680200 | 24.9 | 0.16 | 0.65 | 24.64 | 25.22 | 24.54 | 70426 |
| 1712593800 | 24.74 | 0.38 | 1.56 | 24.36 | 24.96 | 24.36 | 94859 |
| 1712334600 | 24.36 | -0.42 | -1.69 | 24.5 | 24.58 | 24.02 | 146372 |
| 1712248200 | 24.78 | 0.42 | 1.72 | 24.42 | 25.1 | 24.32 | 152617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
