News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -2.5376344086 | 23.25 | 24.87 | 22.57 | 3608415 | 23.75745974 | DE |
| 4 | 0.71 | 3.23462414579 | 21.95 | 24.87 | 21.79 | 2122349 | 23.02410137 | DE |
| 12 | 2.06 | 10 | 20.6 | 24.87 | 19.645 | 2348676 | 22.07370578 | DE |
| 26 | -1.17 | -4.90977759127 | 23.83 | 24.87 | 18.435 | 2556552 | 21.97416377 | DE |
| 52 | 2.4 | 11.8460019743 | 20.26 | 26.95 | 18.435 | 2523213 | 23.09148327 | DE |
| 156 | -4.71 | -17.2086225795 | 27.37 | 33.015 | 18.435 | 3487419 | 25.2434027 | DE |
| 260 | 7.25 | 47.0473718365 | 15.41 | 33.015 | 5.98 | 4784528 | 20.28212553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731432600 | 22.66 | -1.1 | -4.63 | 23.52 | 23.6 | 22.57 | 3538341 |
| 1731346200 | 23.76 | -0.38 | -1.57 | 24.1 | 24.18 | 23.64 | 1893699 |
| 1731087000 | 24.14 | -0.49 | -1.99 | 24.1 | 24.34 | 23.74 | 3172066 |
| 1731000600 | 24.63 | 1.5 | 6.49 | 23.5 | 24.87 | 23.5 | 5724586 |
| 1730914200 | 23.13 | 0.1 | 0.43 | 23.25 | 23.8 | 22.92 | 3713383 |
| 1730827800 | 23.03 | 0.29 | 1.28 | 22.87 | 23.08 | 22.75 | 1276666 |
| 1730741400 | 22.74 | 0.06 | 0.26 | 22.71 | 22.93 | 22.63 | 1324652 |
| 1730482200 | 22.68 | 0 | 0.00 | 22.74 | 22.83 | 22.56 | 1439270 |
| 1730395800 | 22.68 | 0.01 | 0.04 | 22.51 | 22.87 | 22.49 | 1535369 |
| 1730309400 | 22.67 | -0.25 | -1.09 | 22.8 | 22.87 | 22.47 | 1826637 |
| 1730223000 | 22.92 | -0.06 | -0.26 | 23.08 | 23.35 | 22.85 | 2037168 |
| 1730136600 | 22.98 | 0.75 | 3.37 | 22.48 | 22.98 | 22.47 | 2501380 |
| 1729873800 | 22.23 | 0.27 | 1.23 | 21.97 | 22.39 | 21.9 | 1157436 |
| 1729787400 | 21.96 | -0.01 | -0.05 | 22.01 | 22.5 | 21.96 | 1576127 |
| 1729701000 | 21.97 | -0.19 | -0.86 | 22.16 | 22.23 | 21.9 | 1303193 |
| 1729614600 | 22.16 | 0.03 | 0.14 | 22.16 | 22.27 | 21.91 | 1467820 |
| 1729528200 | 22.13 | -0.35 | -1.56 | 22.41 | 22.58 | 22.08 | 1528262 |
| 1729269000 | 22.48 | 0.37 | 1.67 | 22.11 | 22.69 | 22.11 | 2135428 |
| 1729182600 | 22.11 | 0.05 | 0.23 | 21.96 | 22.16 | 21.82 | 1481909 |
| 1729096200 | 22.06 | 0 | 0.00 | 21.95 | 22.17 | 21.79 | 1813580 |
| 1729009800 | 22.06 | -0.46 | -2.04 | 22.53 | 22.57 | 21.83 | 2875060 |
| 1728923400 | 22.52 | -0.16 | -0.71 | 22.75 | 22.79 | 22.4 | 1673699 |
| 1728664200 | 22.68 | 0.07 | 0.31 | 22.33 | 22.81 | 22.33 | 1647939 |
| 1728577800 | 22.61 | 0.03 | 0.13 | 22.49 | 22.61 | 22.28 | 1855483 |
| 1728491400 | 22.58 | 0.17 | 0.76 | 22.36 | 22.59 | 22.27 | 1387341 |
| 1728405000 | 22.41 | -0.81 | -3.49 | 22.56 | 22.67 | 22.23 | 2747319 |
| 1728318600 | 23.22 | -0.13 | -0.56 | 23.4 | 23.4 | 22.95 | 1503854 |
| 1728059400 | 23.35 | 0.14 | 0.60 | 23.18 | 23.54 | 23.17 | 1635550 |
| 1727973000 | 23.21 | -0.33 | -1.40 | 23.33 | 23.39 | 22.95 | 2583680 |
| 1727886600 | 23.54 | 0.01 | 0.04 | 23.66 | 23.77 | 23.2 | 2457065 |
| 1727800200 | 23.53 | -0.01 | -0.04 | 23.51 | 23.79 | 23.36 | 2318681 |
| 1727713800 | 23.54 | 0.11 | 0.47 | 23.56 | 23.9 | 23.26 | 3392018 |
| 1727454600 | 23.43 | 0.17 | 0.73 | 23.37 | 23.62 | 23.26 | 3092090 |
| 1727368200 | 23.26 | 1.05 | 4.73 | 22.6 | 23.53 | 22.57 | 5088393 |
| 1727281800 | 22.21 | -0.25 | -1.11 | 22.34 | 22.7 | 22.21 | 2458024 |
| 1727195400 | 22.46 | 1.02 | 4.76 | 22.29 | 22.59 | 22.24 | 3996292 |
| 1727109000 | 21.44 | -0.05 | -0.23 | 21.56 | 21.63 | 21.15 | 1620946 |
| 1726849800 | 21.49 | -0.41 | -1.87 | 21.78 | 21.82 | 21.31 | 4233326 |
| 1726763400 | 21.9 | 0.8 | 3.79 | 21.49 | 22.05 | 21.45 | 5484574 |
| 1726677000 | 21.1 | 0.15 | 0.72 | 20.93 | 21.16 | 20.81 | 2586791 |
| 1726590600 | 20.95 | 0.44 | 2.15 | 20.55 | 21.07 | 20.55 | 2258920 |
| 1726504200 | 20.51 | -0.02 | -0.10 | 20.48 | 20.62 | 20.34 | 1223726 |
| 1726245000 | 20.53 | 0.38 | 1.89 | 20.24 | 20.59 | 20.2 | 1989080 |
| 1726158600 | 20.15 | 0.47 | 2.39 | 20.11 | 20.36 | 20 | 2094748 |
| 1726072200 | 19.68 | -0.02 | -0.10 | 19.805 | 20.08 | 19.66 | 2218157 |
| 1725985800 | 19.7 | -0.44 | -2.18 | 19.91 | 20.1 | 19.645 | 2599582 |
| 1725899400 | 20.14 | 0.14 | 0.70 | 20.16 | 20.29 | 20.08 | 1709583 |
| 1725640200 | 20 | -0.17 | -0.84 | 20.28 | 20.31 | 19.96 | 2601871 |
| 1725553800 | 20.17 | 0.15 | 0.75 | 19.865 | 20.48 | 19.78 | 2213929 |
| 1725467400 | 20.02 | -0.21 | -1.04 | 19.895 | 20.13 | 19.77 | 2736235 |
| 1725381000 | 20.23 | -1.1 | -5.16 | 21.24 | 21.3 | 20.19 | 3901555 |
| 1725294600 | 21.33 | 0.16 | 0.76 | 21.19 | 21.39 | 21.01 | 1290542 |
| 1725035400 | 21.17 | -0.01 | -0.05 | 21.18 | 21.46 | 21.17 | 3633134 |
| 1724949000 | 21.18 | 0.13 | 0.62 | 21.07 | 21.22 | 20.96 | 1861007 |
| 1724862600 | 21.05 | 0.25 | 1.20 | 21.23 | 21.23 | 20.94 | 2108314 |
| 1724776200 | 20.8 | -0.21 | -1.00 | 21.01 | 21.16 | 20.8 | 1461919 |
| 1724689800 | 21.01 | 0.16 | 0.77 | 20.9 | 21.07 | 20.85 | 1675983 |
| 1724430600 | 20.85 | 0.22 | 1.07 | 20.72 | 20.89 | 20.65 | 1925764 |
| 1724344200 | 20.63 | -0.23 | -1.10 | 20.8 | 20.94 | 20.63 | 1846993 |
| 1724257800 | 20.86 | 0.29 | 1.41 | 20.6 | 20.97 | 20.59 | 2484427 |
| 1724171400 | 20.57 | -0.11 | -0.53 | 20.76 | 20.87 | 20.49 | 1994731 |
| 1724085000 | 20.68 | 0.47 | 2.33 | 20.6 | 20.8 | 20.4 | 2757309 |
| 1723825800 | 20.21 | 0.1 | 0.50 | 20.15 | 20.28 | 20.09 | 2097445 |
| 1723739400 | 20.11 | 0.4 | 2.00 | 19.84 | 20.19 | 19.76 | 3644892 |
| 1723653000 | 19.715 | -0.05 | -0.25 | 19.855 | 19.925 | 19.42 | 2839662 |
| 1723566600 | 19.765 | -0.35 | -1.72 | 20.09 | 20.16 | 19.62 | 2319365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
