News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 1.58415841584 | 20.2 | 20.7 | 19.93 | 463737 | 20.31841425 | DE |
| 4 | 1.75 | 9.32338838572 | 18.77 | 20.92 | 18.58 | 476832 | 20.06838378 | DE |
| 12 | -0.08 | -0.388349514563 | 20.6 | 21.34 | 18.09 | 426411 | 19.82049159 | DE |
| 26 | -4.02 | -16.3814180929 | 24.54 | 25.48 | 18.09 | 359474 | 21.50535122 | DE |
| 52 | -5.34 | -20.6496519722 | 25.86 | 27.94 | 18.09 | 300605 | 23.20551212 | DE |
| 156 | -14.88 | -42.0338983051 | 35.4 | 41.54 | 18.09 | 288669 | 27.04697162 | DE |
| 260 | -6.99 | -25.4089422028 | 27.51 | 42.3 | 16 | 266511 | 27.9057323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 20.52 | 0.04 | 0.20 | 20.4 | 20.52 | 20.28 | 731064 |
| 1739208600 | 20.48 | 0.4 | 1.99 | 20.52 | 20.56 | 20.28 | 318247 |
| 1738949400 | 20.08 | -0.28 | -1.38 | 20.4 | 20.6 | 19.93 | 304829 |
| 1738863000 | 20.36 | -0.1 | -0.49 | 20.4 | 20.7 | 20.26 | 289492 |
| 1738776600 | 20.46 | 0.2 | 0.99 | 20.32 | 20.62 | 20.22 | 456749 |
| 1738690200 | 20.26 | -0.08 | -0.39 | 20.2 | 20.44 | 20.06 | 949366 |
| 1738603800 | 20.34 | -0.46 | -2.21 | 20.5 | 20.54 | 19.98 | 409090 |
| 1738344600 | 20.8 | 0.12 | 0.58 | 20.5 | 20.92 | 20.48 | 721173 |
| 1738258200 | 20.68 | 0.24 | 1.17 | 20.74 | 20.9 | 19.92 | 526418 |
| 1738171800 | 20.44 | -0.26 | -1.26 | 20.62 | 20.68 | 20.42 | 687825 |
| 1738085400 | 20.7 | 0.38 | 1.87 | 20.36 | 20.92 | 20.18 | 720716 |
| 1737999000 | 20.32 | 0.58 | 2.94 | 19.8 | 20.4 | 19.77 | 515400 |
| 1737739800 | 19.74 | 0.06 | 0.30 | 19.8 | 20.02 | 19.68 | 436519 |
| 1737653400 | 19.68 | 0.09 | 0.46 | 19.58 | 19.71 | 19.45 | 454109 |
| 1737567000 | 19.59 | 0.18 | 0.93 | 19.68 | 19.76 | 19.48 | 474856 |
| 1737480600 | 19.41 | 0.15 | 0.78 | 19.22 | 19.41 | 19.15 | 440081 |
| 1737394200 | 19.26 | -0.31 | -1.58 | 19.64 | 19.72 | 19.21 | 347229 |
| 1737135000 | 19.57 | 0.27 | 1.40 | 19.42 | 19.61 | 19.32 | 384764 |
| 1737048600 | 19.3 | 0.09 | 0.47 | 19.21 | 19.3 | 18.94 | 399499 |
| 1736962200 | 19.21 | 0.54 | 2.89 | 18.86 | 19.34 | 18.76 | 396965 |
| 1736875800 | 18.67 | 0.22 | 1.19 | 18.77 | 18.8 | 18.58 | 303321 |
| 1736789400 | 18.45 | 0.09 | 0.49 | 18.4 | 18.64 | 18.34 | 332388 |
| 1736530200 | 18.36 | 0.07 | 0.38 | 18.32 | 18.6 | 18.24 | 332002 |
| 1736443800 | 18.29 | -0.08 | -0.44 | 18.35 | 18.43 | 18.18 | 280220 |
| 1736357400 | 18.37 | -0.19 | -1.02 | 18.52 | 18.54 | 18.24 | 579808 |
| 1736271000 | 18.56 | 0.32 | 1.75 | 18.75 | 19.05 | 18.48 | 290213 |
| 1736184600 | 18.24 | -0.5 | -2.67 | 18.88 | 18.88 | 18.09 | 485539 |
| 1735925400 | 18.74 | -0.24 | -1.26 | 19.05 | 19.06 | 18.59 | 298742 |
| 1735839000 | 18.98 | -0.02 | -0.11 | 19.15 | 19.21 | 18.94 | 260642 |
| 1735666200 | 19 | 0.12 | 0.64 | 18.88 | 19.08 | 18.84 | 211761 |
| 1735579800 | 18.88 | -0.16 | -0.84 | 18.93 | 19.01 | 18.81 | 242671 |
| 1735320600 | 19.04 | 0.17 | 0.90 | 18.96 | 19.05 | 18.9 | 210066 |
| 1735061400 | 18.87 | 0.07 | 0.37 | 18.82 | 18.97 | 18.82 | 175173 |
| 1734975000 | 18.8 | -0.24 | -1.26 | 19.02 | 19.05 | 18.8 | 424084 |
| 1734715800 | 19.04 | 0.18 | 0.95 | 18.76 | 19.04 | 18.66 | 913271 |
| 1734629400 | 18.86 | -0.36 | -1.87 | 18.99 | 19.17 | 18.76 | 590350 |
| 1734543000 | 19.22 | -0.04 | -0.21 | 19.19 | 19.36 | 19.16 | 411083 |
| 1734456600 | 19.26 | -0.02 | -0.10 | 19.16 | 19.38 | 19.12 | 530175 |
| 1734370200 | 19.28 | -0.26 | -1.33 | 19.5 | 19.55 | 19.08 | 564805 |
| 1734111000 | 19.54 | -0.18 | -0.91 | 19.67 | 19.76 | 19.54 | 446699 |
| 1734024600 | 19.72 | -0.04 | -0.20 | 19.68 | 19.84 | 19.54 | 317674 |
| 1733938200 | 19.76 | -0.42 | -2.08 | 20.18 | 20.18 | 19.72 | 321820 |
| 1733851800 | 20.18 | 0.28 | 1.41 | 19.83 | 20.22 | 19.83 | 363451 |
| 1733765400 | 19.9 | -0.38 | -1.87 | 20.4 | 20.4 | 19.81 | 489206 |
| 1733506200 | 20.28 | 0.14 | 0.70 | 20.22 | 20.4 | 20.14 | 321195 |
| 1733419800 | 20.14 | -0.56 | -2.71 | 20.68 | 20.7 | 20.08 | 441312 |
| 1733333400 | 20.7 | 0.02 | 0.10 | 20.62 | 20.9 | 20.6 | 408319 |
| 1733247000 | 20.68 | -0.24 | -1.15 | 20.94 | 20.98 | 20.66 | 315496 |
| 1733160600 | 20.92 | 0 | 0.00 | 20.7 | 21.02 | 20.7 | 395648 |
| 1732901400 | 20.92 | 0.28 | 1.36 | 21.32 | 21.32 | 20.82 | 432279 |
| 1732815000 | 20.64 | -0.04 | -0.19 | 20.7 | 20.72 | 20.58 | 163726 |
| 1732728600 | 20.68 | 0.12 | 0.58 | 20.5 | 20.78 | 20.42 | 431379 |
| 1732642200 | 20.56 | -0.44 | -2.10 | 20.9 | 20.9 | 20.48 | 318109 |
| 1732555800 | 21 | 0.28 | 1.35 | 21.06 | 21.34 | 20.82 | 1329667 |
| 1732296600 | 20.72 | 0.6 | 2.98 | 20.16 | 20.72 | 20.16 | 340370 |
| 1732210200 | 20.12 | -0.16 | -0.79 | 20.22 | 20.26 | 20.06 | 259041 |
| 1732123800 | 20.28 | -0.22 | -1.07 | 20.72 | 20.76 | 20.28 | 299760 |
| 1732037400 | 20.5 | 0.1 | 0.49 | 20.6 | 20.72 | 20.22 | 240621 |
| 1731951000 | 20.4 | -0.22 | -1.07 | 20.56 | 20.6 | 20.24 | 248184 |
| 1731691800 | 20.62 | -0.08 | -0.39 | 20.56 | 20.82 | 20.56 | 219611 |
| 1731605400 | 20.7 | 0.02 | 0.10 | 20.54 | 20.84 | 20.52 | 293161 |
| 1731519000 | 20.68 | 0 | 0.00 | 20.68 | 20.68 | 20.68 | 0 |
| 1731432600 | 20.68 | -0.34 | -1.62 | 20.8 | 20.92 | 20.64 | 293291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
