News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.46726862302 | 17.72 | 18.4 | 16.84 | 569542 | 17.76819142 | DE |
| 4 | -1.56 | -8.20189274448 | 19.02 | 19.22 | 16.84 | 500929 | 18.32019967 | DE |
| 12 | -2.72 | -13.478691774 | 20.18 | 20.62 | 16.84 | 498470 | 19.14721069 | DE |
| 26 | -7.96 | -31.3139260425 | 25.42 | 25.42 | 16.84 | 485786 | 20.3710286 | DE |
| 52 | -8.38 | -32.4303405573 | 25.84 | 27.4 | 16.84 | 479739 | 22.44387263 | DE |
| 156 | -12.12 | -40.9736308316 | 29.58 | 36.04 | 16.84 | 376478 | 25.32107495 | DE |
| 260 | 0.34 | 1.98598130841 | 17.12 | 36.04 | 13.17 | 329028 | 24.72586525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 18.39 | 0.5 | 2.79 | 17.72 | 18.4 | 17.72 | 763800 |
| 1741625700 | 17.89 | 0.33 | 1.88 | 17.72 | 17.99 | 17.63 | 462587 |
| 1741366500 | 17.56 | 0.29 | 1.68 | 17.3 | 17.6 | 17.24 | 416382 |
| 1741280100 | 17.27 | -0.31 | -1.76 | 17.6 | 17.62 | 16.96 | 702703 |
| 1741193700 | 17.58 | -0.15 | -0.85 | 17.72 | 17.89 | 17.49 | 502237 |
| 1741107300 | 17.73 | -0.38 | -2.10 | 18.1 | 18.27 | 17.65 | 364357 |
| 1741020900 | 18.11 | -0.22 | -1.20 | 18.3 | 18.37 | 18 | 449990 |
| 1740761700 | 18.33 | 0.14 | 0.77 | 18.24 | 18.41 | 18.18 | 519642 |
| 1740675300 | 18.19 | -0.59 | -3.14 | 18.74 | 18.74 | 18.17 | 658673 |
| 1740588900 | 18.78 | 0.07 | 0.37 | 18.7 | 19.06 | 18.64 | 535192 |
| 1740502500 | 18.71 | -0.09 | -0.48 | 18.77 | 18.96 | 18.69 | 309622 |
| 1740416100 | 18.8 | 0.25 | 1.35 | 18.73 | 19 | 18.66 | 405206 |
| 1740156900 | 18.55 | 0.08 | 0.43 | 18.38 | 18.61 | 18.38 | 231951 |
| 1740070500 | 18.47 | -0.12 | -0.65 | 18.66 | 18.73 | 18.4 | 418896 |
| 1739984100 | 18.59 | 0.13 | 0.70 | 18.65 | 18.85 | 18.56 | 626720 |
| 1739897700 | 18.46 | -0.22 | -1.18 | 18.69 | 18.8 | 18.38 | 611400 |
| 1739811300 | 18.68 | -0.22 | -1.16 | 18.83 | 18.89 | 18.65 | 487967 |
| 1739552100 | 18.9 | -0.07 | -0.37 | 18.88 | 19.08 | 18.85 | 514516 |
| 1739465700 | 18.97 | 0.23 | 1.23 | 18.83 | 19.07 | 18.67 | 527567 |
| 1739379300 | 18.74 | -0.27 | -1.42 | 19.02 | 19.22 | 18.62 | 509169 |
| 1739292900 | 19.01 | -0.22 | -1.14 | 19.16 | 19.45 | 18.97 | 394557 |
| 1739206500 | 19.23 | 0.12 | 0.63 | 19.09 | 19.37 | 19.09 | 184313 |
| 1738947300 | 19.11 | 0.04 | 0.21 | 18.9 | 19.4 | 18.68 | 546587 |
| 1738860900 | 19.07 | -0.34 | -1.75 | 19.32 | 19.43 | 19.06 | 342254 |
| 1738774500 | 19.41 | 0.11 | 0.57 | 19.37 | 19.51 | 19.2 | 257950 |
| 1738688100 | 19.3 | 0.12 | 0.63 | 19.14 | 19.33 | 18.99 | 1051402 |
| 1738601700 | 19.18 | -0.36 | -1.84 | 19.18 | 19.4 | 19.1 | 273800 |
| 1738342500 | 19.54 | 0 | 0.00 | 19.68 | 19.68 | 19.47 | 320861 |
| 1738256100 | 19.54 | 0.22 | 1.14 | 19.37 | 19.6 | 19.34 | 262249 |
| 1738169700 | 19.32 | -0.11 | -0.57 | 19.47 | 19.54 | 19.22 | 239987 |
| 1738083300 | 19.43 | -0.01 | -0.05 | 19.33 | 19.88 | 19.29 | 306387 |
| 1737996900 | 19.44 | 0.39 | 2.05 | 18.96 | 19.67 | 18.96 | 408261 |
| 1737737700 | 19.05 | -0.17 | -0.88 | 19.31 | 19.42 | 19.01 | 331193 |
| 1737651300 | 19.22 | -0.92 | -4.57 | 19.23 | 19.47 | 19.12 | 362324 |
| 1737564900 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1737478500 | 20.14 | -0.28 | -1.37 | 20.24 | 20.32 | 20.04 | 331461 |
| 1737392100 | 20.42 | 0.04 | 0.20 | 20.32 | 20.56 | 20.18 | 433115 |
| 1737132900 | 20.38 | 0.49 | 2.46 | 19.92 | 20.48 | 19.89 | 793168 |
| 1737046500 | 19.89 | 0.23 | 1.17 | 19.74 | 19.9 | 19.6 | 493942 |
| 1736960100 | 19.66 | 0.5 | 2.61 | 19.27 | 19.66 | 19.17 | 348182 |
| 1736873700 | 19.16 | 0.06 | 0.31 | 19.21 | 19.28 | 19.1 | 275125 |
| 1736787300 | 19.1 | -0.15 | -0.78 | 19.25 | 19.48 | 19.06 | 349893 |
| 1736528100 | 19.25 | -0.3 | -1.53 | 19.54 | 19.54 | 19.13 | 699341 |
| 1736441700 | 19.55 | -0.47 | -2.35 | 19.88 | 20.02 | 19.55 | 537458 |
| 1736355300 | 20.02 | -0.54 | -2.63 | 20.4 | 20.4 | 19.9 | 523816 |
| 1736268900 | 20.56 | 0.36 | 1.78 | 20.16 | 20.62 | 20.04 | 533345 |
| 1736182500 | 20.2 | -0.22 | -1.08 | 20.38 | 20.48 | 20.14 | 353825 |
| 1735923300 | 20.42 | 0.2 | 0.99 | 20.52 | 20.56 | 20.22 | 416338 |
| 1735836900 | 20.22 | 0.55 | 2.80 | 19.86 | 20.26 | 19.77 | 343486 |
| 1735577700 | 19.67 | -0.05 | -0.25 | 19.78 | 19.79 | 19.61 | 224478 |
| 1735318500 | 19.72 | 0.01 | 0.05 | 19.61 | 19.8 | 19.61 | 238057 |
| 1734972900 | 19.71 | -0.04 | -0.20 | 19.64 | 19.76 | 19.42 | 375025 |
| 1734713700 | 19.75 | 0.36 | 1.86 | 19.18 | 19.77 | 19.01 | 1983292 |
| 1734627300 | 19.39 | -0.67 | -3.34 | 19.75 | 19.88 | 19.34 | 1233660 |
| 1734540900 | 20.06 | -0.16 | -0.79 | 20.18 | 20.3 | 20 | 530887 |
| 1734454500 | 20.22 | -0.04 | -0.20 | 20.14 | 20.38 | 20.06 | 527425 |
| 1734368100 | 20.26 | 0.18 | 0.90 | 20.06 | 20.32 | 19.99 | 645847 |
| 1734108900 | 20.08 | -0.12 | -0.59 | 20.22 | 20.24 | 19.92 | 513425 |
| 1734022500 | 20.2 | -0.22 | -1.08 | 20.3 | 20.52 | 20.12 | 568283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
