News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.745573159366 | 21.46 | 21.7 | 21.02 | 67183 | 21.40579475 | DE |
| 4 | -0.2 | -0.916590284143 | 21.82 | 22.94 | 20.82 | 69116 | 21.95646769 | DE |
| 12 | -2.96 | -12.0423108218 | 24.58 | 26.98 | 20.82 | 88942 | 23.27777612 | DE |
| 26 | 2.83 | 15.0612027674 | 18.79 | 26.98 | 18.55 | 80754 | 22.78186187 | DE |
| 52 | 2.36 | 12.2533748702 | 19.26 | 26.98 | 15.73 | 100581 | 20.60404934 | DE |
| 156 | -18.38 | -45.95 | 40 | 42.1 | 14.54 | 87218 | 24.82203162 | DE |
| 260 | -6.64 | -23.4961075725 | 28.26 | 53.9 | 14.54 | 87778 | 30.57307185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 21.62 | 0.22 | 1.03 | 21.4 | 21.7 | 21.28 | 67334 |
| 1735061400 | 21.4 | -0.08 | -0.37 | 21.48 | 21.54 | 21.36 | 21539 |
| 1734975000 | 21.48 | 0.1 | 0.47 | 21.3 | 21.52 | 21.12 | 47681 |
| 1734715800 | 21.38 | -0.14 | -0.65 | 21.46 | 21.48 | 21.02 | 132328 |
| 1734629400 | 21.52 | 0.02 | 0.09 | 21.3 | 21.52 | 21.22 | 68839 |
| 1734543000 | 21.5 | -0.22 | -1.01 | 21.78 | 21.8 | 21.36 | 74269 |
| 1734456600 | 21.72 | 0 | 0.00 | 21.06 | 21.92 | 20.82 | 121436 |
| 1734370200 | 21.72 | -0.12 | -0.55 | 21.68 | 21.82 | 21.56 | 50122 |
| 1734111000 | 21.84 | -0.54 | -2.41 | 22.3 | 22.44 | 21.76 | 116294 |
| 1734024600 | 22.38 | -0.4 | -1.76 | 22.76 | 22.94 | 22.36 | 69896 |
| 1733938200 | 22.78 | 0.22 | 0.98 | 22.54 | 22.86 | 22.38 | 64705 |
| 1733851800 | 22.56 | 0.04 | 0.18 | 22.46 | 22.6 | 22.36 | 48721 |
| 1733765400 | 22.52 | 0.02 | 0.09 | 22.48 | 22.8 | 22.48 | 50868 |
| 1733506200 | 22.5 | -0.06 | -0.27 | 22.56 | 22.62 | 22.24 | 58585 |
| 1733419800 | 22.56 | 0.18 | 0.80 | 22.38 | 22.56 | 22.3 | 81090 |
| 1733333400 | 22.38 | 0.2 | 0.90 | 22.3 | 22.4 | 22.14 | 40537 |
| 1733247000 | 22.18 | 0.14 | 0.64 | 22.06 | 22.28 | 22.06 | 64039 |
| 1733160600 | 22.04 | 0.06 | 0.27 | 21.9 | 22.1 | 21.8 | 42855 |
| 1732901400 | 21.98 | 0.06 | 0.27 | 21.82 | 21.98 | 21.72 | 69889 |
| 1732815000 | 21.92 | 0.12 | 0.55 | 22.1 | 22.1 | 21.78 | 26329 |
| 1732728600 | 21.8 | 0.08 | 0.37 | 21.7 | 21.9 | 21.58 | 51944 |
| 1732642200 | 21.72 | -0.56 | -2.51 | 22.14 | 22.22 | 21.68 | 70388 |
| 1732555800 | 22.28 | 0.3 | 1.36 | 22 | 22.34 | 21.92 | 69912 |
| 1732296600 | 21.98 | 0.16 | 0.73 | 21.92 | 22.04 | 21.5 | 62878 |
| 1732210200 | 21.82 | -0.18 | -0.82 | 22.06 | 22.06 | 21.7 | 62099 |
| 1732123800 | 22 | 0.06 | 0.27 | 21.96 | 22.12 | 21.86 | 44350 |
| 1732037400 | 21.94 | 0.18 | 0.83 | 22 | 22 | 21.46 | 82332 |
| 1731951000 | 21.76 | -0.08 | -0.37 | 21.86 | 22.02 | 21.42 | 90862 |
| 1731691800 | 21.84 | -0.46 | -2.06 | 22.22 | 22.38 | 21.84 | 87286 |
| 1731605400 | 22.3 | -0.44 | -1.93 | 22.2 | 22.4 | 21.76 | 129339 |
| 1731519000 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1731432600 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1731346200 | 22.74 | 0.38 | 1.70 | 22.46 | 22.82 | 22.46 | 56774 |
| 1731087000 | 22.36 | -0.22 | -0.97 | 22.64 | 22.7 | 22.2 | 54131 |
| 1731000600 | 22.58 | 0.18 | 0.80 | 22.68 | 22.84 | 22.5 | 64172 |
| 1730914200 | 22.4 | -0.4 | -1.75 | 22.92 | 23.16 | 22.28 | 95868 |
| 1730827800 | 22.8 | -0.34 | -1.47 | 23.18 | 23.2 | 22.66 | 74329 |
| 1730741400 | 23.14 | -0.06 | -0.26 | 23.18 | 23.48 | 23.1 | 43151 |
| 1730482200 | 23.2 | 0.18 | 0.78 | 23.26 | 23.36 | 22.96 | 63650 |
| 1730395800 | 23.02 | -0.26 | -1.12 | 23.04 | 23.34 | 22.76 | 144158 |
| 1730309400 | 23.28 | -2.14 | -8.42 | 24 | 24.78 | 23.04 | 500731 |
| 1730223000 | 25.42 | 0.52 | 2.09 | 26.98 | 26.98 | 25.34 | 440466 |
| 1730136600 | 24.9 | 0.3 | 1.22 | 24.7 | 24.9 | 24.38 | 67561 |
| 1729873800 | 24.6 | 0.08 | 0.33 | 24.52 | 24.92 | 24.42 | 88106 |
| 1729787400 | 24.52 | 0.04 | 0.16 | 24.48 | 24.82 | 24.38 | 52333 |
| 1729701000 | 24.48 | -0.38 | -1.53 | 24.9 | 25.04 | 24.46 | 80290 |
| 1729614600 | 24.86 | -0.02 | -0.08 | 24.86 | 24.92 | 24.68 | 73054 |
| 1729528200 | 24.88 | -0.18 | -0.72 | 25 | 25.2 | 24.88 | 52662 |
| 1729269000 | 25.06 | 0.02 | 0.08 | 25.14 | 25.5 | 24.98 | 109093 |
| 1729182600 | 25.04 | 0.16 | 0.64 | 24.9 | 25.1 | 24.66 | 78045 |
| 1729096200 | 24.88 | 0 | 0.00 | 24.88 | 24.88 | 24.88 | 0 |
| 1729009800 | 24.88 | -0.12 | -0.48 | 25 | 25.1 | 24.82 | 80444 |
| 1728923400 | 25 | -0.02 | -0.08 | 24.9 | 25.06 | 24.84 | 34219 |
| 1728664200 | 25.02 | 0.06 | 0.24 | 25.06 | 25.26 | 25 | 54809 |
| 1728577800 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
| 1728491400 | 24.96 | 0.68 | 2.80 | 24.44 | 25.06 | 24.44 | 79247 |
| 1728405000 | 24.28 | -0.38 | -1.54 | 24.6 | 24.6 | 24.2 | 59304 |
| 1728318600 | 24.66 | 0.14 | 0.57 | 24.62 | 24.66 | 24.3 | 74748 |
| 1728059400 | 24.52 | -0.08 | -0.33 | 24.58 | 24.76 | 24.46 | 77123 |
| 1727973000 | 24.6 | -0.46 | -1.84 | 25.06 | 25.06 | 24.48 | 83840 |
| 1727886600 | 25.06 | -0.44 | -1.73 | 25.54 | 25.64 | 25.02 | 91914 |
| 1727800200 | 25.5 | -0.12 | -0.47 | 25.62 | 25.86 | 25.5 | 110259 |
| 1727713800 | 25.62 | -0.26 | -1.00 | 26.02 | 26.2 | 25.2 | 231942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
