News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.455 | 1.93658225154 | 23.495 | 24.225 | 22.165 | 14742 | 23.35362221 | DE |
| 4 | 2.58 | 12.0729995321 | 21.37 | 24.71 | 19.882 | 31190 | 22.81775779 | DE |
| 12 | 3.966 | 19.8458767014 | 19.984 | 24.71 | 16.866 | 35610 | 20.74878151 | DE |
| 26 | -5.445 | -18.5235584283 | 29.395 | 33.94 | 16.866 | 30202 | 22.06798795 | DE |
| 52 | -16.045 | -40.1175146893 | 39.995 | 46.3 | 16.866 | 20655 | 25.71742964 | DE |
| 156 | -19.675 | -45.100286533 | 43.625 | 49.82 | 16.866 | 10450 | 28.08651479 | DE |
| 260 | -29.56 | -55.2420108391 | 53.51 | 63.7 | 16.866 | 7267 | 30.47753095 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 24.225 | 0.73 | 3.09 | 23.69 | 24.225 | 23.205 | 18542 |
| 1732294500 | 23.5 | 0.15 | 0.64 | 23.385 | 23.64 | 23.13 | 11225 |
| 1732208100 | 23.35 | 0.78 | 3.46 | 22.515 | 23.355 | 22.165 | 14469 |
| 1732121700 | 22.57 | -0.26 | -1.14 | 23 | 23.005 | 22.565 | 8898 |
| 1732035300 | 22.83 | -0.12 | -0.50 | 23.495 | 23.6 | 22.79 | 20578 |
| 1731948900 | 22.945 | -0.22 | -0.93 | 23.38 | 23.535 | 22.935 | 21821 |
| 1731689700 | 23.16 | -0.87 | -3.62 | 23.61 | 23.61 | 23 | 15008 |
| 1731603300 | 24.03 | 1.03 | 4.48 | 23.5 | 24.265 | 23.5 | 16244 |
| 1731516900 | 23 | 0.38 | 1.68 | 22.59 | 23.165 | 22.465 | 17824 |
| 1731430500 | 22.62 | -0.91 | -3.85 | 23.485 | 23.5 | 22.52 | 29408 |
| 1731344100 | 23.525 | -0.93 | -3.78 | 24.54 | 24.65 | 23.415 | 53499 |
| 1731084900 | 24.45 | 0.35 | 1.45 | 24.5 | 24.71 | 23.825 | 53912 |
| 1730998500 | 24.1 | 1.44 | 6.33 | 23.23 | 24.185 | 23.15 | 79487 |
| 1730912100 | 22.665 | 1.22 | 5.66 | 22.3 | 23.245 | 21.56 | 114428 |
| 1730825700 | 21.45 | 0.89 | 4.33 | 20.65 | 21.45 | 20.57 | 24347 |
| 1730739300 | 20.56 | -0.71 | -3.34 | 21.125 | 21.13 | 20.32 | 23016 |
| 1730480100 | 21.27 | 1.32 | 6.62 | 21.255 | 21.62 | 20.22 | 52927 |
| 1730393700 | 19.95 | -0.67 | -3.25 | 20.41 | 20.53 | 19.882 | 13850 |
| 1730307300 | 20.62 | -0.4 | -1.88 | 21.175 | 21.175 | 20.62 | 15310 |
| 1730220900 | 21.015 | -0.36 | -1.66 | 21.37 | 21.47 | 21 | 19006 |
| 1730134500 | 21.37 | -0.02 | -0.09 | 21.21 | 21.45 | 20.865 | 14954 |
| 1729871700 | 21.39 | 0.89 | 4.34 | 20.53 | 21.535 | 20.53 | 18687 |
| 1729785300 | 20.5 | -0.03 | -0.15 | 20.505 | 20.62 | 20.36 | 6201 |
| 1729698900 | 20.53 | -0.23 | -1.08 | 20.745 | 20.795 | 20.53 | 12625 |
| 1729612500 | 20.755 | 0.18 | 0.85 | 20.965 | 21.07 | 20.725 | 16674 |
| 1729526100 | 20.58 | -0.3 | -1.41 | 21.005 | 21.12 | 20.575 | 15896 |
| 1729266900 | 20.875 | 0.05 | 0.26 | 20.805 | 21.01 | 20.725 | 11611 |
| 1729180500 | 20.82 | 0.4 | 1.96 | 20.7 | 21.09 | 20.65 | 24866 |
| 1729094100 | 20.42 | -0.6 | -2.85 | 20.99 | 20.995 | 19.766 | 45216 |
| 1729007700 | 21.02 | -0.4 | -1.87 | 21.455 | 21.725 | 20.73 | 21467 |
| 1728921300 | 21.42 | -0.18 | -0.83 | 21.575 | 21.725 | 21.325 | 17532 |
| 1728662100 | 21.6 | 0.17 | 0.79 | 21.45 | 21.745 | 21.045 | 16603 |
| 1728575700 | 21.43 | 0.26 | 1.23 | 21.5 | 21.515 | 21.05 | 20587 |
| 1728489300 | 21.17 | 0.66 | 3.22 | 21.14 | 21.35 | 21.08 | 55912 |
| 1728402900 | 20.51 | 0.14 | 0.69 | 20.435 | 20.585 | 20.09 | 17315 |
| 1728316500 | 20.37 | -0.26 | -1.24 | 20.59 | 20.68 | 20.365 | 16787 |
| 1728057300 | 20.625 | 0.42 | 2.08 | 20.795 | 20.85 | 20.165 | 20029 |
| 1727970900 | 20.205 | -0.55 | -2.65 | 20.4 | 20.58 | 19.62 | 48025 |
| 1727884500 | 20.755 | 0.22 | 1.05 | 20.36 | 20.87 | 20.19 | 37564 |
| 1727798100 | 20.54 | -0.5 | -2.38 | 21.06 | 21.315 | 20.36 | 20783 |
| 1727711700 | 21.04 | -0.36 | -1.68 | 21.355 | 21.74 | 20.82 | 33045 |
| 1727452500 | 21.4 | 0.4 | 1.90 | 21.385 | 22.03 | 21.25 | 41049 |
| 1727366100 | 21 | -0.12 | -0.57 | 21.545 | 21.98 | 20.87 | 82881 |
| 1727279700 | 21.12 | 0.62 | 3.02 | 20.335 | 21.5 | 20.27 | 51457 |
| 1727193300 | 20.5 | 0.61 | 3.05 | 20.275 | 20.63 | 20.055 | 65714 |
| 1727106900 | 19.894 | 1.43 | 7.76 | 20.375 | 20.81 | 19.6 | 151023 |
| 1726847700 | 18.462 | -0.74 | -3.83 | 18.972 | 19 | 18.45 | 16922 |
| 1726761300 | 19.198 | 0.21 | 1.10 | 18.986 | 19.3 | 18.9 | 48273 |
| 1726674900 | 18.99 | -0.88 | -4.44 | 19.386 | 19.984 | 18.918 | 24678 |
| 1726588500 | 19.872 | 1.5 | 8.15 | 20.08 | 20.405 | 19.138 | 236639 |
| 1726502100 | 18.374 | 0.63 | 3.57 | 18.158 | 18.88 | 17.764 | 68564 |
| 1726242900 | 17.74 | 0.22 | 1.26 | 17.534 | 17.8 | 17.426 | 11234 |
| 1726156500 | 17.52 | 0.56 | 3.30 | 17.802 | 17.88 | 17.296 | 15761 |
| 1726070100 | 16.96 | -0.1 | -0.60 | 17.174 | 17.25 | 16.894 | 8487 |
| 1725983700 | 17.062 | -0.33 | -1.91 | 17.25 | 17.4 | 16.966 | 19417 |
| 1725897300 | 17.394 | 0.42 | 2.45 | 17.304 | 17.69 | 17.15 | 15491 |
| 1725638100 | 16.978 | -0.6 | -3.40 | 17.562 | 17.96 | 16.866 | 40206 |
| 1725551700 | 17.576 | -0.3 | -1.70 | 17.578 | 17.946 | 17.2 | 31913 |
| 1725465300 | 17.88 | -0.84 | -4.48 | 18.446 | 18.446 | 17.67 | 54369 |
| 1725378900 | 18.718 | -1.04 | -5.27 | 19.984 | 19.984 | 18.588 | 36354 |
| 1725292500 | 19.76 | -0.13 | -0.64 | 19.998 | 19.998 | 19.682 | 13199 |
| 1725033300 | 19.888 | 1.39 | 7.50 | 18.706 | 19.984 | 18.47 | 130763 |
| 1724946900 | 18.5 | 0.9 | 5.13 | 17.67 | 18.5 | 17.632 | 30743 |
| 1724860500 | 17.598 | -0.42 | -2.32 | 18.016 | 18.104 | 17.54 | 32878 |
| 1724774100 | 18.016 | -0.07 | -0.39 | 18.012 | 18.614 | 17.788 | 23719 |
| 1724687700 | 18.086 | -0.44 | -2.38 | 18.558 | 18.634 | 17.85 | 28187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
