News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.226757369615 | 22.05 | 23.055 | 21.67 | 2663401 | 22.64945423 | DE |
| 4 | 0.5 | 2.32558139535 | 21.5 | 23.055 | 21.08 | 2543735 | 22.03463754 | DE |
| 12 | -1.8 | -7.56302521008 | 23.8 | 24.365 | 19.37 | 2969641 | 22.09002927 | DE |
| 26 | -2.33 | -9.57665433621 | 24.33 | 27.95 | 19.37 | 3575498 | 23.68264262 | DE |
| 52 | -1.05 | -4.55531453362 | 23.05 | 27.95 | 19.37 | 3240775 | 23.29245617 | DE |
| 156 | -6.215 | -22.0272904483 | 28.215 | 37.675 | 18.34 | 3868924 | 24.28778398 | DE |
| 260 | -4.125 | -15.7894736842 | 26.125 | 37.675 | 10.774 | 4458040 | 21.79241663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 22.635 | -0.25 | -1.09 | 22.89 | 22.98 | 22.635 | 3872369 |
| 1726763400 | 22.885 | 0.3 | 1.33 | 22.9 | 23.055 | 22.795 | 3171805 |
| 1726677000 | 22.585 | -0.03 | -0.13 | 22.505 | 22.72 | 22.505 | 1994863 |
| 1726590600 | 22.615 | 0.34 | 1.53 | 22.41 | 22.82 | 22.395 | 3056903 |
| 1726504200 | 22.275 | 0.13 | 0.59 | 22.05 | 22.3 | 22.01 | 1221064 |
| 1726245000 | 22.145 | 0.04 | 0.18 | 22.085 | 22.35 | 22.05 | 2530005 |
| 1726158600 | 22.105 | 0.32 | 1.45 | 22.1 | 22.42 | 21.935 | 2956382 |
| 1726072200 | 21.79 | -0.02 | -0.07 | 22.015 | 22.365 | 21.55 | 2985865 |
| 1725985800 | 21.805 | -0.25 | -1.11 | 22.025 | 22.21 | 21.66 | 2544712 |
| 1725899400 | 22.05 | 0.23 | 1.03 | 21.855 | 22.3 | 21.855 | 2506286 |
| 1725640200 | 21.825 | -0.18 | -0.80 | 21.955 | 22.23 | 21.69 | 3176350 |
| 1725553800 | 22 | 0.52 | 2.42 | 21.45 | 22.335 | 21.395 | 5364707 |
| 1725467400 | 21.48 | -0.07 | -0.30 | 21.1 | 21.52 | 21.08 | 2077532 |
| 1725381000 | 21.545 | -0.24 | -1.10 | 21.765 | 21.88 | 21.225 | 2899673 |
| 1725294600 | 21.785 | -0.05 | -0.21 | 21.83 | 21.92 | 21.55 | 1338472 |
| 1725035400 | 21.83 | 0.17 | 0.78 | 21.75 | 21.95 | 21.75 | 2055849 |
| 1724949000 | 21.66 | 0.04 | 0.16 | 21.56 | 21.87 | 21.515 | 1647066 |
| 1724862600 | 21.625 | 0.02 | 0.07 | 21.735 | 21.78 | 21.49 | 1515787 |
| 1724776200 | 21.61 | 0.25 | 1.17 | 21.32 | 21.72 | 21.315 | 2756172 |
| 1724689800 | 21.36 | -0.12 | -0.54 | 21.5 | 21.56 | 21.36 | 1202844 |
| 1724430600 | 21.475 | 0.23 | 1.06 | 21.36 | 21.5 | 21.27 | 1753326 |
| 1724344200 | 21.25 | 0.04 | 0.19 | 21.26 | 21.43 | 21.19 | 1505621 |
| 1724257800 | 21.21 | 0.24 | 1.14 | 20.97 | 21.4 | 20.97 | 2040779 |
| 1724171400 | 20.97 | -0.09 | -0.43 | 21.12 | 21.245 | 20.94 | 1942346 |
| 1724085000 | 21.06 | 0 | 0.00 | 21.06 | 21.275 | 21.06 | 1825039 |
| 1723825800 | 21.06 | 0.1 | 0.48 | 21 | 21.19 | 20.935 | 2156235 |
| 1723739400 | 20.96 | 0.4 | 1.95 | 20.645 | 21.125 | 20.625 | 3251478 |
| 1723653000 | 20.56 | 0.02 | 0.12 | 20.69 | 20.705 | 20.56 | 1450443 |
| 1723566600 | 20.535 | 0.02 | 0.07 | 20.615 | 20.64 | 20.38 | 1593155 |
| 1723480200 | 20.52 | 0.09 | 0.44 | 20.585 | 20.665 | 20.355 | 2013404 |
| 1723221000 | 20.43 | 0 | 0.02 | 20.545 | 20.73 | 20.335 | 1338392 |
| 1723134600 | 20.425 | -0.08 | -0.37 | 20.345 | 20.47 | 20.08 | 2428630 |
| 1723048200 | 20.5 | 0.32 | 1.56 | 20.455 | 20.81 | 20.27 | 4190006 |
| 1722961800 | 20.185 | 0 | 0.00 | 20.185 | 20.185 | 20.185 | 0 |
| 1722875400 | 20.185 | -0.35 | -1.70 | 19.514 | 20.415 | 19.37 | 7910871 |
| 1722616200 | 20.535 | -1.3 | -5.93 | 21.35 | 21.405 | 20.39 | 9992518 |
| 1722529800 | 21.83 | -2.15 | -8.97 | 22.78 | 22.94 | 21.825 | 15387364 |
| 1722443400 | 23.98 | 0.09 | 0.36 | 24 | 24.07 | 23.74 | 2214632 |
| 1722357000 | 23.895 | 0.2 | 0.84 | 23.675 | 24.09 | 23.645 | 1640904 |
| 1722270600 | 23.695 | -0.26 | -1.06 | 24.055 | 24.23 | 23.61 | 1952715 |
| 1722011400 | 23.95 | 0.03 | 0.13 | 23.92 | 24.075 | 23.79 | 1267037 |
| 1721925000 | 23.92 | -0.1 | -0.42 | 23.675 | 23.935 | 23.175 | 2218574 |
| 1721838600 | 24.02 | -0.04 | -0.15 | 24.04 | 24.125 | 23.56 | 1783030 |
| 1721752200 | 24.055 | 0.11 | 0.44 | 24.055 | 24.365 | 23.825 | 2757509 |
| 1721665800 | 23.95 | 0.2 | 0.84 | 23.89 | 24.07 | 23.76 | 1664907 |
| 1721406600 | 23.75 | -0.18 | -0.75 | 23.7 | 23.785 | 23.535 | 2049513 |
| 1721320200 | 23.93 | 0.3 | 1.27 | 23.82 | 24.13 | 23.7 | 2641210 |
| 1721233800 | 23.63 | 0.27 | 1.18 | 23.4 | 23.805 | 23.34 | 2094539 |
| 1721147400 | 23.355 | -0.18 | -0.76 | 23.4 | 23.48 | 23.12 | 1689196 |
| 1721061000 | 23.535 | -0.07 | -0.30 | 23.42 | 23.72 | 23.27 | 2168642 |
| 1720801800 | 23.605 | 0.33 | 1.42 | 23.35 | 23.665 | 23.305 | 2354750 |
| 1720715400 | 23.275 | 0.18 | 0.78 | 23.295 | 23.43 | 23.105 | 2121829 |
| 1720629000 | 23.095 | 0.24 | 1.05 | 22.98 | 23.14 | 22.715 | 1819705 |
| 1720542600 | 22.855 | -0.52 | -2.22 | 23.19 | 23.345 | 22.665 | 3309430 |
| 1720456200 | 23.375 | -0.3 | -1.27 | 23.455 | 24.125 | 23.235 | 3602863 |
| 1720197000 | 23.675 | 0.15 | 0.64 | 23.51 | 23.675 | 23.33 | 2644018 |
| 1720110600 | 23.525 | 0.57 | 2.48 | 23.125 | 23.76 | 23.095 | 4205087 |
| 1720024200 | 22.955 | 0.49 | 2.18 | 22.6 | 23.24 | 22.58 | 4022063 |
| 1719937800 | 22.465 | -0.14 | -0.60 | 22.525 | 22.675 | 22.31 | 3075491 |
| 1719851400 | 22.6 | 0.68 | 3.10 | 23.8 | 23.81 | 22.6 | 9305636 |
| 1719592200 | 21.92 | -0.25 | -1.13 | 22.25 | 22.36 | 21.84 | 4481392 |
| 1719505800 | 22.17 | -0.06 | -0.25 | 22.23 | 22.24 | 21.92 | 2834652 |
| 1719419400 | 22.225 | -0.06 | -0.25 | 22.375 | 22.48 | 22.04 | 1875649 |
| 1719333000 | 22.28 | -0.28 | -1.22 | 22.54 | 22.685 | 22.155 | 3088083 |
| 1719246600 | 22.555 | 0.45 | 2.06 | 22.05 | 22.74 | 22.05 | 3263708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
