News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -3.58639962739 | 21.47 | 24.01 | 20.38 | 1245588 | 21.29720897 | DE |
| 4 | -1.45 | -6.54627539503 | 22.15 | 24.01 | 19.48 | 1492125 | 20.80212611 | DE |
| 12 | -3.47 | -14.3566404634 | 24.17 | 28.51 | 19.48 | 1068761 | 21.95442223 | DE |
| 26 | -4.56 | -18.0522565321 | 25.26 | 29.01 | 19.48 | 973437 | 23.58602202 | DE |
| 52 | -2.79 | -11.877394636 | 23.49 | 29.01 | 19.48 | 923052 | 23.51181182 | DE |
| 156 | -9.72 | -31.9526627219 | 30.42 | 39.74 | 18.78 | 1000954 | 24.94460194 | DE |
| 260 | -0.41 | -1.9422074846 | 21.11 | 39.74 | 11.23 | 1090594 | 23.82677824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 20.74 | -0.21 | -1.00 | 21.11 | 21.38 | 20.66 | 1225122 |
| 1721628900 | 20.95 | -0.25 | -1.18 | 21.02 | 21.13 | 20.91 | 972079 |
| 1721369700 | 21.2 | -0.16 | -0.75 | 21.06 | 24.01 | 20.5 | 1492422 |
| 1721283300 | 21.36 | -0.03 | -0.14 | 21.28 | 22.5 | 21.08 | 917940 |
| 1721196900 | 21.39 | -0.13 | -0.60 | 21.54 | 21.71 | 21.08 | 1607684 |
| 1721110500 | 21.52 | 0.02 | 0.09 | 21.47 | 21.61 | 21.32 | 1237816 |
| 1721024100 | 21.5 | 0.75 | 3.61 | 20.84 | 21.6 | 20.8 | 1876440 |
| 1720764900 | 20.75 | 0.66 | 3.29 | 20.28 | 20.98 | 20.2 | 1787414 |
| 1720678500 | 20.09 | 0.17 | 0.85 | 20.1 | 20.26 | 19.87 | 1441643 |
| 1720592100 | 19.92 | 0.06 | 0.30 | 19.73 | 19.97 | 19.48 | 2504885 |
| 1720505700 | 19.86 | -0.16 | -0.80 | 19.91 | 20.04 | 19.785 | 1766356 |
| 1720419300 | 20.02 | -0.19 | -0.94 | 20.22 | 20.31 | 19.955 | 1138082 |
| 1720160100 | 20.21 | 0.12 | 0.60 | 20.08 | 20.36 | 20.03 | 1257317 |
| 1720073700 | 20.09 | -0.27 | -1.33 | 20.57 | 20.66 | 19.91 | 2019360 |
| 1719987300 | 20.36 | -0.66 | -3.14 | 21 | 21.03 | 20.34 | 2028901 |
| 1719900900 | 21.02 | 0 | 0.00 | 21.12 | 21.24 | 20.935 | 1530952 |
| 1719814500 | 21.02 | -0.31 | -1.45 | 21.1 | 21.2 | 20.91 | 1582277 |
| 1719555300 | 21.33 | -0.27 | -1.25 | 21.76 | 21.83 | 21.25 | 1585784 |
| 1719468900 | 21.6 | -0.14 | -0.64 | 21.43 | 21.67 | 21.36 | 878986 |
| 1719382500 | 21.74 | -0.28 | -1.27 | 22.13 | 22.17 | 21.665 | 1233383 |
| 1719296100 | 22.02 | 0.05 | 0.23 | 22.15 | 22.23 | 21.96 | 982788 |
| 1719209700 | 21.97 | -0.47 | -2.09 | 22.68 | 22.73 | 21.95 | 690532 |
| 1718950500 | 22.44 | 0.02 | 0.09 | 22.58 | 28.51 | 21.01 | 1579015 |
| 1718864100 | 22.42 | -0.21 | -0.93 | 22.56 | 22.75 | 22.37 | 885260 |
| 1718777700 | 22.63 | -0.33 | -1.44 | 22.89 | 22.92 | 22.53 | 657584 |
| 1718691300 | 22.96 | -0.02 | -0.09 | 23.2 | 23.33 | 22.87 | 571655 |
| 1718604900 | 22.98 | -0.12 | -0.52 | 23.08 | 23.1 | 22.93 | 526271 |
| 1718345700 | 23.1 | -0.29 | -1.24 | 23.35 | 23.47 | 23.1 | 615042 |
| 1718259300 | 23.39 | 0.48 | 2.10 | 23.38 | 23.63 | 23.34 | 643097 |
| 1718172900 | 22.91 | 0.02 | 0.09 | 22.87 | 23.1 | 22.83 | 718860 |
| 1718086500 | 22.89 | -0.3 | -1.29 | 22.94 | 23.245 | 22.71 | 834271 |
| 1717740900 | 23.19 | 0 | 0.00 | 23.18 | 23.3 | 23 | 587356 |
| 1717654500 | 23.19 | -0.68 | -2.85 | 23.82 | 23.85 | 23.04 | 1332667 |
| 1717568100 | 23.87 | 1.15 | 5.04 | 23.1 | 23.885 | 23.08 | 1543787 |
| 1717481700 | 22.725 | -0.04 | -0.15 | 22.73 | 22.935 | 22.62 | 623767 |
| 1717395300 | 22.76 | 0.34 | 1.52 | 22.75 | 22.82 | 22.38 | 820893 |
| 1717136100 | 22.42 | 0.02 | 0.09 | 22.46 | 22.46 | 22.17 | 1971649 |
| 1717049700 | 22.4 | 0.09 | 0.40 | 21.96 | 22.5 | 21.96 | 725452 |
| 1716963300 | 22.31 | -0.02 | -0.09 | 22.01 | 22.38 | 21.91 | 1259567 |
| 1716876900 | 22.33 | 0.15 | 0.68 | 22.34 | 22.515 | 22.23 | 723629 |
| 1716790500 | 22.18 | -0.3 | -1.33 | 22.6 | 22.67 | 22.09 | 861305 |
| 1716531300 | 22.48 | -0.42 | -1.83 | 22.5 | 22.75 | 22.33 | 775580 |
| 1716444900 | 22.9 | 0.06 | 0.26 | 22.62 | 23.22 | 22.55 | 800349 |
| 1716358500 | 22.84 | -0.67 | -2.85 | 23.55 | 23.6 | 22.595 | 1039774 |
| 1716272100 | 23.51 | 0.48 | 2.08 | 23.01 | 23.55 | 22.95 | 2182673 |
| 1716185700 | 23.03 | 0.33 | 1.45 | 22.78 | 23.08 | 22.64 | 933527 |
| 1715926500 | 22.7 | -0.3 | -1.30 | 22.73 | 26.51 | 22.5 | 1103455 |
| 1715840100 | 23 | 0.18 | 0.79 | 23.25 | 23.38 | 22.96 | 854436 |
| 1715753700 | 22.82 | -0.05 | -0.22 | 23 | 23.13 | 22.72 | 685635 |
| 1715667300 | 22.87 | -0.44 | -1.89 | 23.29 | 23.35 | 22.82 | 788520 |
| 1715580900 | 23.31 | -0.13 | -0.55 | 23.35 | 23.54 | 23.205 | 398839 |
| 1715321700 | 23.44 | 0.09 | 0.39 | 23.43 | 23.65 | 23.35 | 360756 |
| 1715235300 | 23.35 | -0.36 | -1.50 | 23.77 | 23.8 | 23.33 | 613559 |
| 1715148900 | 23.705 | -0.43 | -1.76 | 24.14 | 24.2 | 23.65 | 950795 |
| 1715062500 | 24.13 | 0.15 | 0.63 | 24.18 | 24.3 | 23.885 | 488052 |
| 1714976100 | 23.98 | 0.2 | 0.84 | 23.89 | 24.02 | 23.71 | 615246 |
| 1714716900 | 23.78 | 0.35 | 1.49 | 23.47 | 23.81 | 23.45 | 597860 |
| 1714630500 | 23.43 | -0.35 | -1.47 | 23.76 | 23.92 | 23.43 | 685201 |
| 1714544100 | 23.78 | -0.45 | -1.86 | 23.88 | 23.89 | 23.56 | 591029 |
| 1714457700 | 24.23 | -0.08 | -0.33 | 24.17 | 24.24 | 23.89 | 577469 |
| 1714371300 | 24.31 | 0.22 | 0.91 | 24.5 | 24.65 | 24.2 | 724447 |
| 1714112100 | 24.09 | -0.9 | -3.60 | 24.51 | 24.64 | 24.04 | 661391 |
| 1713939300 | 24.99 | -0.08 | -0.32 | 25.35 | 25.5 | 24.95 | 457740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
