News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.77777777778 | 21.6 | 22.02 | 20.74 | 418232 | 21.40920527 | DE |
| 4 | -1.8 | -7.89473684211 | 22.8 | 22.96 | 20.74 | 365434 | 21.85219981 | DE |
| 12 | -0.06 | -0.2849002849 | 21.06 | 24.52 | 20.04 | 438587 | 21.65403303 | DE |
| 26 | -4.4 | -17.3228346457 | 25.4 | 25.9 | 20.04 | 369904 | 22.4085138 | DE |
| 52 | -6 | -22.2222222222 | 27 | 30.89 | 20.04 | 361196 | 24.747361 | DE |
| 156 | -19.5 | -48.1481481481 | 40.5 | 48.8 | 20.04 | 449094 | 30.69906346 | DE |
| 260 | -6.3 | -23.0769230769 | 27.3 | 54.76 | 14.255 | 495884 | 31.03120413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 20.82 | -0.18 | -0.86 | 20.98 | 21.2 | 20.74 | 314415 |
| 1732642200 | 21 | -0.86 | -3.93 | 21.68 | 21.68 | 20.92 | 342323 |
| 1732555800 | 21.86 | 0.12 | 0.55 | 21.86 | 22.02 | 21.8 | 689081 |
| 1732296600 | 21.74 | 0.44 | 2.07 | 21.52 | 21.76 | 21.14 | 218401 |
| 1732210200 | 21.3 | -0.46 | -2.11 | 21.6 | 21.64 | 20.98 | 526940 |
| 1732123800 | 21.76 | -0.6 | -2.68 | 22.44 | 22.44 | 21.76 | 285598 |
| 1732037400 | 22.36 | 0.06 | 0.27 | 22.3 | 22.38 | 21.9 | 313716 |
| 1731951000 | 22.3 | 0.2 | 0.90 | 22.16 | 22.54 | 22.12 | 402993 |
| 1731691800 | 22.1 | 0.38 | 1.75 | 21.5 | 22.26 | 21.5 | 476041 |
| 1731605400 | 21.72 | 0.44 | 2.07 | 20.98 | 21.84 | 20.92 | 516698 |
| 1731519000 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1731432600 | 21.28 | -0.78 | -3.54 | 21.82 | 21.82 | 21.18 | 341951 |
| 1731346200 | 22.06 | 0.38 | 1.75 | 21.86 | 22.16 | 21.7 | 288892 |
| 1731087000 | 21.68 | -0.36 | -1.63 | 22.06 | 22.2 | 21.58 | 335757 |
| 1731000600 | 22.04 | 0.2 | 0.92 | 21.88 | 22.34 | 21.88 | 342961 |
| 1730914200 | 21.84 | -0.6 | -2.67 | 22.6 | 22.66 | 21.66 | 570006 |
| 1730827800 | 22.44 | -0.24 | -1.06 | 22.66 | 22.78 | 22.44 | 217190 |
| 1730741400 | 22.68 | 0.06 | 0.27 | 22.54 | 22.92 | 22.4 | 289725 |
| 1730482200 | 22.62 | 0.1 | 0.44 | 22.66 | 22.76 | 22.54 | 175376 |
| 1730395800 | 22.52 | -0.42 | -1.83 | 22.8 | 22.96 | 22.48 | 295188 |
| 1730309400 | 22.94 | -0.24 | -1.04 | 23.16 | 23.34 | 22.84 | 496017 |
| 1730223000 | 23.18 | 0.16 | 0.70 | 22.84 | 23.34 | 22.84 | 439179 |
| 1730136600 | 23.02 | -1.16 | -4.80 | 23.92 | 24.1 | 22.9 | 472436 |
| 1729873800 | 24.18 | 2.2 | 10.01 | 23.52 | 24.52 | 23.1 | 1208050 |
| 1729787400 | 21.98 | 0.28 | 1.29 | 21.7 | 22.36 | 21.7 | 413123 |
| 1729701000 | 21.7 | -0.58 | -2.60 | 22.22 | 22.48 | 21.68 | 369331 |
| 1729614600 | 22.28 | 0.22 | 1.00 | 22.04 | 22.4 | 22.04 | 284755 |
| 1729528200 | 22.06 | -0.34 | -1.52 | 22.16 | 22.44 | 22.02 | 233246 |
| 1729269000 | 22.4 | 0.24 | 1.08 | 22.16 | 22.62 | 22.12 | 255165 |
| 1729182600 | 22.16 | -0.12 | -0.54 | 22.26 | 22.46 | 22.04 | 276668 |
| 1729096200 | 22.28 | 0 | 0.00 | 22.28 | 22.28 | 22.28 | 0 |
| 1729009800 | 22.28 | -0.12 | -0.54 | 22.4 | 22.52 | 22.2 | 251254 |
| 1728923400 | 22.4 | 0.08 | 0.36 | 22.4 | 22.6 | 22.26 | 365440 |
| 1728664200 | 22.32 | 0.08 | 0.36 | 22.18 | 22.42 | 22.12 | 269550 |
| 1728577800 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1728491400 | 22.24 | 0.2 | 0.91 | 21.76 | 22.28 | 21.7 | 206746 |
| 1728405000 | 22.04 | -0.44 | -1.96 | 22.22 | 22.26 | 21.84 | 232137 |
| 1728318600 | 22.48 | -0.08 | -0.35 | 22.7 | 22.7 | 22.18 | 315363 |
| 1728059400 | 22.56 | 0.5 | 2.27 | 22.06 | 22.66 | 22.06 | 513200 |
| 1727973000 | 22.06 | 0.58 | 2.70 | 21.44 | 22.06 | 21.28 | 560228 |
| 1727886600 | 21.48 | -0.04 | -0.19 | 21.44 | 21.64 | 21.26 | 394770 |
| 1727800200 | 21.52 | 0.36 | 1.70 | 21.22 | 21.76 | 21.2 | 619999 |
| 1727713800 | 21.16 | -0.4 | -1.86 | 21.56 | 21.6 | 21.14 | 489323 |
| 1727454600 | 21.56 | 0.4 | 1.89 | 21.28 | 21.72 | 21.2 | 699172 |
| 1727368200 | 21.16 | 0.52 | 2.52 | 20.92 | 21.3 | 20.92 | 754900 |
| 1727281800 | 20.64 | 0.1 | 0.49 | 20.4 | 20.64 | 20.2 | 695319 |
| 1727195400 | 20.54 | 0.04 | 0.20 | 20.8 | 21.12 | 20.46 | 409118 |
| 1727109000 | 20.5 | -0.04 | -0.19 | 20.58 | 20.7 | 20.42 | 450290 |
| 1726849800 | 20.54 | -0.84 | -3.93 | 21.3 | 21.3 | 20.54 | 3312167 |
| 1726763400 | 21.38 | 0.3 | 1.42 | 21.36 | 21.64 | 21.3 | 342874 |
| 1726677000 | 21.08 | -0.3 | -1.40 | 21.32 | 21.4 | 21.08 | 303162 |
| 1726590600 | 21.38 | 0.44 | 2.10 | 21 | 21.48 | 20.92 | 203100 |
| 1726504200 | 20.94 | 0.1 | 0.48 | 20.8 | 21.1 | 20.74 | 237101 |
| 1726245000 | 20.84 | 0.4 | 1.96 | 20.5 | 20.96 | 20.48 | 304634 |
| 1726158600 | 20.44 | 0.18 | 0.89 | 20.58 | 20.62 | 20.14 | 338656 |
| 1726072200 | 20.26 | 0.14 | 0.70 | 20.26 | 20.66 | 20.04 | 345822 |
| 1725985800 | 20.12 | -0.38 | -1.85 | 20.42 | 20.6 | 20.1 | 256169 |
| 1725899400 | 20.5 | 0.04 | 0.20 | 20.52 | 20.62 | 20.16 | 167186 |
| 1725640200 | 20.46 | -0.7 | -3.31 | 21.14 | 21.14 | 20.42 | 291656 |
| 1725553800 | 21.16 | 0.02 | 0.09 | 21.06 | 21.64 | 20.98 | 278897 |
| 1725467400 | 21.14 | -0.14 | -0.66 | 20.92 | 21.22 | 20.9 | 194366 |
| 1725381000 | 21.28 | -0.62 | -2.83 | 21.9 | 21.96 | 21.14 | 134337 |
| 1725294600 | 21.9 | -0.34 | -1.53 | 21.88 | 22.14 | 21.5 | 221046 |
| 1725035400 | 22.24 | 0.3 | 1.37 | 21.9 | 22.24 | 21.82 | 391253 |
| 1724949000 | 21.94 | 0.06 | 0.27 | 21.8 | 22 | 21.7 | 183441 |
| 1724862600 | 21.88 | 0.08 | 0.37 | 21.78 | 21.88 | 21.72 | 136588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
