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 | 1.34228187919 | 23.84 | 24.32 | 23.3 | 101705 | 23.60720708 | DE |
| 4 | 2.12 | 9.61887477314 | 22.04 | 24.32 | 21.62 | 131788 | 23.32213293 | DE |
| 12 | 2.56 | 11.8518518519 | 21.6 | 24.32 | 20.74 | 123500 | 22.26369828 | DE |
| 26 | 8.94 | 58.7385019711 | 15.22 | 24.32 | 15.1 | 156942 | 20.1043023 | DE |
| 52 | 7.59 | 45.8056729028 | 16.57 | 24.32 | 14.71 | 181093 | 18.87612596 | DE |
| 156 | -9.98 | -29.2325717633 | 34.14 | 36.12 | 14.71 | 167866 | 21.80725858 | DE |
| 260 | 2.98 | 14.0698772427 | 21.18 | 39.36 | 14.71 | 213973 | 25.94703357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 24.16 | 0.44 | 1.85 | 23.76 | 24.32 | 23.76 | 207031 |
| 1738258200 | 23.72 | 0.14 | 0.59 | 23.7 | 24.08 | 23.68 | 109351 |
| 1738171800 | 23.58 | -0.14 | -0.59 | 23.7 | 23.76 | 23.3 | 103707 |
| 1738085400 | 23.72 | 0.12 | 0.51 | 23.62 | 23.76 | 23.38 | 83501 |
| 1737999000 | 23.6 | 0.28 | 1.20 | 23.5 | 24.02 | 23.48 | 149812 |
| 1737739800 | 23.32 | -0.4 | -1.69 | 23.84 | 23.84 | 23.32 | 62154 |
| 1737653400 | 23.72 | 0.12 | 0.51 | 23.8 | 24.04 | 23.62 | 113806 |
| 1737567000 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1737480600 | 23.6 | -0.12 | -0.51 | 23.66 | 23.84 | 23.52 | 76600 |
| 1737394200 | 23.72 | -0.16 | -0.67 | 23.88 | 24.26 | 23.64 | 210394 |
| 1737135000 | 23.88 | 0.32 | 1.36 | 23.56 | 23.92 | 23.5 | 123810 |
| 1737048600 | 23.56 | 0.46 | 1.99 | 23.02 | 23.74 | 22.96 | 168753 |
| 1736962200 | 23.1 | 0.28 | 1.23 | 22.9 | 23.1 | 22.82 | 136283 |
| 1736875800 | 22.82 | -0.08 | -0.35 | 23.06 | 23.06 | 22.82 | 63166 |
| 1736789400 | 22.9 | -0.14 | -0.61 | 23 | 23.18 | 22.84 | 126957 |
| 1736530200 | 23.04 | -0.5 | -2.12 | 23.56 | 23.66 | 23.04 | 139236 |
| 1736443800 | 23.54 | 0.22 | 0.94 | 23.32 | 23.6 | 23.02 | 180574 |
| 1736357400 | 23.32 | 0.82 | 3.64 | 23.2 | 23.36 | 23 | 270128 |
| 1736271000 | 22.5 | 0.64 | 2.93 | 21.84 | 22.68 | 21.8 | 159664 |
| 1736184600 | 21.86 | 0 | 0.00 | 21.86 | 21.94 | 21.62 | 75443 |
| 1735925400 | 21.86 | -0.18 | -0.82 | 22.04 | 22.2 | 21.86 | 93676 |
| 1735839000 | 22.04 | 0.48 | 2.23 | 21.52 | 22.08 | 21.52 | 110389 |
| 1735666200 | 21.56 | 0.1 | 0.47 | 21.4 | 21.62 | 21.4 | 36919 |
| 1735579800 | 21.46 | -0.18 | -0.83 | 21.64 | 21.64 | 21.44 | 63909 |
| 1735320600 | 21.64 | 0.18 | 0.84 | 21.46 | 21.72 | 21.44 | 103890 |
| 1735061400 | 21.46 | -0.02 | -0.09 | 21.4 | 21.6 | 21.32 | 24677 |
| 1734975000 | 21.48 | -0.6 | -2.72 | 21.84 | 21.84 | 21.38 | 114043 |
| 1734715800 | 22.08 | -0.46 | -2.04 | 22.46 | 22.46 | 21.86 | 265120 |
| 1734629400 | 22.54 | 0.36 | 1.62 | 22.6 | 22.86 | 22.36 | 189014 |
| 1734543000 | 22.18 | -0.14 | -0.63 | 22.32 | 22.46 | 22.18 | 82130 |
| 1734456600 | 22.32 | -0.22 | -0.98 | 22.46 | 22.66 | 22.28 | 87138 |
| 1734370200 | 22.54 | 0 | 0.00 | 22.54 | 22.66 | 22.32 | 95720 |
| 1734111000 | 22.54 | 1.04 | 4.84 | 21.68 | 22.6 | 21.68 | 353630 |
| 1734024600 | 21.5 | 0.42 | 1.99 | 21.18 | 21.5 | 21.16 | 140969 |
| 1733938200 | 21.08 | -0.02 | -0.09 | 21.02 | 21.2 | 21.02 | 86495 |
| 1733851800 | 21.1 | -0.06 | -0.28 | 21.08 | 21.16 | 21 | 87539 |
| 1733765400 | 21.16 | -0.18 | -0.84 | 21.38 | 21.38 | 21.04 | 65976 |
| 1733506200 | 21.34 | -0.08 | -0.37 | 21.36 | 21.62 | 21.26 | 88742 |
| 1733419800 | 21.42 | 0.24 | 1.13 | 21.22 | 21.6 | 21.22 | 67114 |
| 1733333400 | 21.18 | 0.32 | 1.53 | 20.82 | 21.3 | 20.78 | 142614 |
| 1733247000 | 20.86 | -0.04 | -0.19 | 20.88 | 20.98 | 20.74 | 98936 |
| 1733160600 | 20.9 | -0.2 | -0.95 | 21.22 | 21.28 | 20.9 | 108258 |
| 1732901400 | 21.1 | -0.12 | -0.57 | 21.1 | 21.28 | 21.06 | 85594 |
| 1732815000 | 21.22 | 0.06 | 0.28 | 21.24 | 21.26 | 21.12 | 48934 |
| 1732728600 | 21.16 | 0.14 | 0.67 | 21.04 | 21.16 | 20.82 | 112503 |
| 1732642200 | 21.02 | -0.28 | -1.31 | 21.04 | 21.26 | 20.96 | 132520 |
| 1732555800 | 21.3 | -0.08 | -0.37 | 21.34 | 21.42 | 21.08 | 162331 |
| 1732296600 | 21.38 | -0.28 | -1.29 | 21.58 | 21.78 | 21.34 | 61767 |
| 1732210200 | 21.66 | -0.16 | -0.73 | 21.76 | 21.8 | 21.48 | 103081 |
| 1732123800 | 21.82 | 0.18 | 0.83 | 21.6 | 21.94 | 21.6 | 150781 |
| 1732037400 | 21.64 | 0.44 | 2.08 | 21.1 | 21.78 | 21.1 | 220643 |
| 1731951000 | 21.2 | 0 | 0.00 | 21.3 | 21.32 | 21.1 | 80341 |
| 1731691800 | 21.2 | 0.08 | 0.38 | 21.1 | 21.32 | 21.06 | 82242 |
| 1731605400 | 21.12 | 0.06 | 0.28 | 21.1 | 21.16 | 20.9 | 126888 |
| 1731519000 | 21.06 | -0.06 | -0.28 | 21.06 | 21.34 | 21 | 150270 |
| 1731432600 | 21.12 | -0.48 | -2.22 | 21.5 | 21.76 | 21.12 | 190508 |
| 1731346200 | 21.6 | 0.1 | 0.47 | 21.46 | 21.74 | 21.46 | 142367 |
| 1731087000 | 21.5 | -0.1 | -0.46 | 21.6 | 21.8 | 21.5 | 166551 |
| 1731000600 | 21.6 | 0.22 | 1.03 | 21.42 | 21.7 | 21.36 | 183437 |
| 1730914200 | 21.38 | -0.28 | -1.29 | 21.56 | 21.58 | 20.86 | 393829 |
| 1730827800 | 21.66 | 1.2 | 5.87 | 21.14 | 21.66 | 20.96 | 573622 |
| 1730741400 | 20.46 | -0.1 | -0.49 | 20.5 | 20.68 | 20.32 | 111920 |
| 1730482200 | 20.56 | -0.48 | -2.28 | 21 | 21.2 | 20.56 | 206218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
