News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -3.57142857143 | 21 | 21.5 | 19.75 | 328717 | 20.39264519 | DE |
| 4 | -0.25 | -1.21951219512 | 20.5 | 21.5 | 19.5 | 335448 | 20.50373165 | DE |
| 12 | 3.25 | 19.1176470588 | 17 | 26.5 | 13.25 | 1079049 | 20.60121121 | DE |
| 26 | 8.85 | 77.6315789474 | 11.4 | 26.5 | 10.125 | 1032109 | 16.51903538 | DE |
| 52 | -4.75 | -19 | 25 | 38.5 | 10.125 | 830448 | 18.1795788 | DE |
| 156 | -44.75 | -68.8461538462 | 65 | 82 | 10.125 | 540740 | 29.81572288 | DE |
| 260 | 4.75 | 30.6451612903 | 15.5 | 82 | 5.5 | 481820 | 32.4682441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 20.25 | -0.25 | -1.22 | 20.5 | 20.5 | 20.25 | 229494 |
| 1722011400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20 | 378732 |
| 1721925000 | 20.5 | 0.25 | 1.23 | 20.25 | 21.5 | 19.85 | 559066 |
| 1721838600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 103902 |
| 1721752200 | 20.25 | -0.75 | -3.57 | 21 | 21 | 19.75 | 372391 |
| 1721665800 | 21 | -0.25 | -1.18 | 21 | 21 | 19.9 | 386994 |
| 1721406600 | 21.25 | -0.25 | -1.16 | 21.25 | 21.5 | 21.25 | 162644 |
| 1721320200 | 21.5 | 0.5 | 2.38 | 21 | 21.5 | 20.25 | 463051 |
| 1721233800 | 21 | 0.75 | 3.70 | 20.25 | 21.5 | 20.25 | 526205 |
| 1721147400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 122968 |
| 1721061000 | 20.25 | 0.25 | 1.25 | 20.25 | 20.25 | 20.25 | 206843 |
| 1720801800 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 188628 |
| 1720715400 | 20.5 | 0.5 | 2.50 | 20 | 20.5 | 20 | 419194 |
| 1720629000 | 20 | -1 | -4.76 | 21 | 21 | 19.75 | 699911 |
| 1720542600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 29983 |
| 1720456200 | 21 | 1 | 5.00 | 20 | 21.25 | 20 | 483511 |
| 1720197000 | 20 | -0.25 | -1.23 | 20.25 | 20.25 | 19.5 | 442570 |
| 1720110600 | 20.25 | 0.25 | 1.25 | 20.25 | 20.25 | 20.25 | 72153 |
| 1720024200 | 20 | -0.25 | -1.23 | 20.25 | 20.5 | 20 | 462697 |
| 1719937800 | 20.25 | -0.25 | -1.22 | 20.5 | 20.5 | 20 | 398017 |
| 1719851400 | 20.5 | -0.75 | -3.53 | 21.25 | 21.25 | 20.5 | 241427 |
| 1719592200 | 21.25 | 0.5 | 2.41 | 20.75 | 21.25 | 19.5 | 876106 |
| 1719505800 | 20.75 | 0.35 | 1.72 | 21.25 | 21.25 | 20.75 | 165390 |
| 1719419400 | 20.4 | -1.85 | -8.31 | 22.25 | 22.25 | 20.4 | 400840 |
| 1719333000 | 22.25 | -0.75 | -3.26 | 23 | 23.5 | 22 | 393086 |
| 1719246600 | 23 | -1 | -4.17 | 23 | 23 | 23 | 295994 |
| 1718987400 | 24 | 1 | 4.35 | 23 | 24 | 22 | 342745 |
| 1718901000 | 23 | -1 | -4.17 | 23.5 | 24 | 23 | 314120 |
| 1718814600 | 24 | 1.25 | 5.49 | 22.75 | 24.25 | 22.5 | 1262154 |
| 1718728200 | 22.75 | -0.75 | -3.19 | 23.5 | 24 | 22.5 | 660802 |
| 1718641800 | 23.5 | -0.75 | -3.09 | 24.25 | 24.5 | 23.5 | 1206852 |
| 1718382600 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 24.25 | 492097 |
| 1718296200 | 24.5 | 1 | 4.26 | 23.5 | 25 | 23.5 | 1152666 |
| 1718209800 | 23.5 | -1 | -4.08 | 24.5 | 24.5 | 23.25 | 730754 |
| 1718123400 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 1180981 |
| 1718037000 | 24.5 | 2.5 | 11.36 | 23 | 24.5 | 23 | 1281843 |
| 1717777800 | 22 | -0.5 | -2.22 | 22.5 | 23.25 | 22 | 1208701 |
| 1717691400 | 22.5 | 1 | 4.65 | 21.5 | 22.5 | 21.5 | 1176313 |
| 1717605000 | 21.5 | 0.5 | 2.38 | 21 | 22.25 | 20.75 | 1380204 |
| 1717518600 | 21 | -1 | -4.55 | 22 | 22 | 21 | 469149 |
| 1717432200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 514915 |
| 1717173000 | 22 | 0.25 | 1.15 | 21.75 | 22 | 21.75 | 463598 |
| 1717086600 | 21.75 | -1.75 | -7.45 | 23.5 | 23.5 | 21.75 | 1421407 |
| 1717000200 | 23.5 | 0.5 | 2.17 | 22.5 | 24.5 | 22.5 | 2115748 |
| 1716913800 | 23 | 3.75 | 19.48 | 19.25 | 23 | 18.875 | 1839740 |
| 1716568200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19 | 318265 |
| 1716481800 | 19.25 | 0.35 | 1.85 | 19.5 | 19.5 | 18.5 | 1294467 |
| 1716395400 | 18.9 | -0.6 | -3.08 | 19.5 | 19.5 | 18.9 | 409606 |
| 1716309000 | 19.5 | -0.25 | -1.27 | 19.75 | 19.75 | 19.25 | 386494 |
| 1716222600 | 19.75 | -0.25 | -1.25 | 20 | 21 | 19.75 | 1420811 |
| 1715963400 | 20 | -1.6 | -7.41 | 21.75 | 22 | 19.25 | 3213522 |
| 1715877000 | 21.6 | 2.35 | 12.21 | 26.25 | 26.5 | 21.5 | 12374720 |
| 1715790600 | 19.25 | 0 | 0.00 | 19.5 | 19.75 | 18.5 | 1121438 |
| 1715704200 | 19.25 | -1.25 | -6.10 | 20.5 | 21.5 | 19.25 | 1839579 |
| 1715617800 | 20.5 | 2.5 | 13.89 | 18.25 | 20.5 | 18.25 | 2036494 |
| 1715358600 | 18 | 2.25 | 14.29 | 15.75 | 18.25 | 15.75 | 2853178 |
| 1715272200 | 15.75 | 2 | 14.55 | 13.75 | 16.25 | 13.75 | 3451697 |
| 1715185800 | 13.75 | -2.75 | -16.67 | 16.75 | 16.75 | 13.25 | 2804716 |
| 1715099400 | 16.5 | -0.5 | -2.94 | 17 | 18.25 | 16.25 | 1842293 |
| 1714753800 | 17 | 0 | 0.00 | 17 | 17.25 | 17 | 754165 |
| 1714667400 | 17 | 0 | 0.00 | 17 | 17 | 16.125 | 1806879 |
| 1714581000 | 17 | -0.4 | -2.30 | 17 | 17 | 16.75 | 712891 |
| 1714494600 | 17.4 | -0.1 | -0.57 | 17.375 | 17.4 | 17 | 787502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
