News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.56826568266 | 21.68 | 22.86 | 21.68 | 161526 | 22.47965425 | DE |
| 4 | 0.44 | 2.03892493049 | 21.58 | 22.86 | 20.74 | 114896 | 21.63676198 | DE |
| 12 | 3.83 | 21.0555250137 | 18.19 | 22.86 | 18.19 | 164519 | 21.18120631 | DE |
| 26 | 3.04 | 16.0168598525 | 18.98 | 22.86 | 14.71 | 172960 | 18.80863475 | DE |
| 52 | 4.35 | 24.6179966044 | 17.67 | 22.86 | 14.71 | 181516 | 18.49494162 | DE |
| 156 | -10.18 | -31.6149068323 | 32.2 | 36.12 | 14.71 | 167462 | 22.13917159 | DE |
| 260 | 1.46 | 7.10116731518 | 20.56 | 39.36 | 14.71 | 215661 | 25.95956438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 22.54 | 0.36 | 1.62 | 22.6 | 22.86 | 22.36 | 189014 |
| 1734543000 | 22.18 | -0.14 | -0.63 | 22.32 | 22.46 | 22.18 | 82130 |
| 1734456600 | 22.32 | -0.22 | -0.98 | 22.46 | 22.66 | 22.28 | 87138 |
| 1734370200 | 22.54 | 0 | 0.00 | 22.54 | 22.66 | 22.32 | 95720 |
| 1734111000 | 22.54 | 1.04 | 4.84 | 21.68 | 22.6 | 21.68 | 353630 |
| 1734024600 | 21.5 | 0.42 | 1.99 | 21.18 | 21.5 | 21.16 | 140969 |
| 1733938200 | 21.08 | -0.02 | -0.09 | 21.02 | 21.2 | 21.02 | 86495 |
| 1733851800 | 21.1 | -0.06 | -0.28 | 21.08 | 21.16 | 21 | 87539 |
| 1733765400 | 21.16 | -0.18 | -0.84 | 21.38 | 21.38 | 21.04 | 65976 |
| 1733506200 | 21.34 | -0.08 | -0.37 | 21.36 | 21.62 | 21.26 | 88742 |
| 1733419800 | 21.42 | 0.24 | 1.13 | 21.22 | 21.6 | 21.22 | 67114 |
| 1733333400 | 21.18 | 0.32 | 1.53 | 20.82 | 21.3 | 20.78 | 142614 |
| 1733247000 | 20.86 | -0.04 | -0.19 | 20.88 | 20.98 | 20.74 | 98936 |
| 1733160600 | 20.9 | -0.2 | -0.95 | 21.22 | 21.28 | 20.9 | 108258 |
| 1732901400 | 21.1 | -0.12 | -0.57 | 21.1 | 21.28 | 21.06 | 85594 |
| 1732815000 | 21.22 | 0.06 | 0.28 | 21.24 | 21.26 | 21.12 | 48934 |
| 1732728600 | 21.16 | 0.14 | 0.67 | 21.04 | 21.16 | 20.82 | 112503 |
| 1732642200 | 21.02 | -0.28 | -1.31 | 21.04 | 21.26 | 20.96 | 132520 |
| 1732555800 | 21.3 | -0.08 | -0.37 | 21.34 | 21.42 | 21.08 | 162331 |
| 1732296600 | 21.38 | -0.28 | -1.29 | 21.58 | 21.78 | 21.34 | 61767 |
| 1732210200 | 21.66 | -0.16 | -0.73 | 21.76 | 21.8 | 21.48 | 103081 |
| 1732123800 | 21.82 | 0.18 | 0.83 | 21.6 | 21.94 | 21.6 | 150781 |
| 1732037400 | 21.64 | 0.44 | 2.08 | 21.1 | 21.78 | 21.1 | 220643 |
| 1731951000 | 21.2 | 0 | 0.00 | 21.3 | 21.32 | 21.1 | 80341 |
| 1731691800 | 21.2 | 0.08 | 0.38 | 21.1 | 21.32 | 21.06 | 82242 |
| 1731605400 | 21.12 | 0 | 0.00 | 21.1 | 21.16 | 20.9 | 126888 |
| 1731519000 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1731432600 | 21.12 | -0.48 | -2.22 | 21.5 | 21.76 | 21.12 | 190508 |
| 1731346200 | 21.6 | 0.1 | 0.47 | 21.46 | 21.74 | 21.46 | 142367 |
| 1731087000 | 21.5 | -0.1 | -0.46 | 21.6 | 21.8 | 21.5 | 166551 |
| 1731000600 | 21.6 | 0.22 | 1.03 | 21.42 | 21.7 | 21.36 | 183437 |
| 1730914200 | 21.38 | -0.28 | -1.29 | 21.56 | 21.58 | 20.86 | 393829 |
| 1730827800 | 21.66 | 1.2 | 5.87 | 21.14 | 21.66 | 20.96 | 573622 |
| 1730741400 | 20.46 | -0.1 | -0.49 | 20.5 | 20.68 | 20.32 | 111920 |
| 1730482200 | 20.56 | -0.48 | -2.28 | 21 | 21.2 | 20.56 | 206218 |
| 1730395800 | 21.04 | 0.28 | 1.35 | 21.16 | 21.18 | 20.58 | 487830 |
| 1730309400 | 20.76 | -0.34 | -1.61 | 21 | 21.18 | 20.64 | 193660 |
| 1730223000 | 21.1 | -0.02 | -0.09 | 21.22 | 21.32 | 21.02 | 92161 |
| 1730136600 | 21.12 | 0.02 | 0.09 | 21.1 | 21.32 | 20.9 | 146453 |
| 1729873800 | 21.1 | -0.26 | -1.22 | 21.32 | 21.44 | 21.02 | 116134 |
| 1729787400 | 21.36 | -0.28 | -1.29 | 21.64 | 22 | 21.32 | 133607 |
| 1729701000 | 21.64 | -0.2 | -0.92 | 21.82 | 21.9 | 21.64 | 69034 |
| 1729614600 | 21.84 | 0.06 | 0.28 | 21.82 | 22.12 | 21.8 | 125318 |
| 1729528200 | 21.78 | -0.04 | -0.18 | 21.8 | 22.14 | 21.76 | 210847 |
| 1729269000 | 21.82 | 0.22 | 1.02 | 21.66 | 21.82 | 21.64 | 152396 |
| 1729182600 | 21.6 | 0 | 0.00 | 21.5 | 21.76 | 21.5 | 121986 |
| 1729096200 | 21.6 | 0.28 | 1.31 | 21.32 | 21.7 | 21.32 | 213804 |
| 1729009800 | 21.32 | 0.18 | 0.85 | 21.12 | 21.32 | 20.96 | 154463 |
| 1728923400 | 21.14 | -0.12 | -0.56 | 21.26 | 21.36 | 20.98 | 114362 |
| 1728664200 | 21.26 | 0.12 | 0.57 | 21.2 | 21.46 | 21.2 | 140139 |
| 1728577800 | 21.14 | 0.14 | 0.67 | 20.9 | 21.28 | 20.24 | 234628 |
| 1728491400 | 21 | -0.04 | -0.19 | 21.1 | 21.34 | 21 | 187666 |
| 1728405000 | 21.04 | 0.2 | 0.96 | 20.84 | 21.22 | 20.84 | 209843 |
| 1728318600 | 20.84 | 0 | 0.00 | 20.8 | 21.1 | 20.68 | 230463 |
| 1728059400 | 20.84 | 0.74 | 3.68 | 20.14 | 20.88 | 20.14 | 390740 |
| 1727973000 | 20.1 | 0.24 | 1.21 | 19.88 | 20.18 | 19.83 | 216993 |
| 1727886600 | 19.86 | 0.61 | 3.17 | 19.4 | 19.88 | 19.4 | 278853 |
| 1727800200 | 19.25 | 0.32 | 1.69 | 18.91 | 19.38 | 18.91 | 144651 |
| 1727713800 | 18.93 | 0.28 | 1.50 | 18.65 | 19.12 | 18.65 | 151197 |
| 1727454600 | 18.65 | 0.53 | 2.92 | 18.19 | 18.74 | 18.19 | 173262 |
| 1727368200 | 18.12 | 0.23 | 1.29 | 17.92 | 18.27 | 17.9 | 77883 |
| 1727281800 | 17.89 | -0.04 | -0.22 | 17.9 | 18.07 | 17.86 | 58250 |
| 1727195400 | 17.93 | 0.04 | 0.22 | 17.86 | 18.08 | 17.78 | 62466 |
| 1727109000 | 17.89 | 0 | 0.00 | 17.88 | 18 | 17.76 | 93783 |
| 1726849800 | 17.89 | -0.38 | -2.08 | 18.27 | 18.29 | 17.89 | 143646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
