News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.841750841751 | 17.82 | 18.325 | 17.73 | 1322 | 17.93851984 | DE |
| 4 | -1.295 | -6.72203477809 | 19.265 | 19.32 | 17.19 | 2175 | 17.98527963 | DE |
| 12 | 0.97 | 5.70588235294 | 17 | 19.32 | 16.995 | 2309 | 18.28203297 | DE |
| 26 | -0.75 | -4.00641025641 | 18.72 | 19.32 | 15.855 | 2906 | 17.44721739 | DE |
| 52 | -1.125 | -5.89159465829 | 19.095 | 20.14 | 15.855 | 2260 | 18.00839937 | DE |
| 156 | -2.02 | -10.1050525263 | 19.99 | 21.65 | 14.22 | 1488 | 18.28412773 | DE |
| 260 | -2.02 | -10.1050525263 | 19.99 | 21.65 | 14.22 | 1488 | 18.28412773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 18.19 | 0.17 | 0.94 | 18.01 | 18.325 | 17.78 | 1357 |
| 1721677800 | 18.02 | 0.27 | 1.52 | 17.8 | 18.04 | 17.774999 | 1490 |
| 1721420760 | 17.75 | -0.25 | -1.39 | 17.98 | 18.035 | 17.735 | 1171 |
| 1721334360 | 18 | 0.17 | 0.95 | 17.98 | 18.005 | 17.975 | 231 |
| 1721248020 | 17.829999 | 0.05 | 0.28 | 17.82 | 17.829999 | 17.73 | 2360 |
| 1721161560 | 17.78 | -0.22 | -1.22 | 18.045 | 18.045 | 17.774999 | 586 |
| 1721075160 | 18 | -0.34 | -1.83 | 18.309999 | 18.375 | 18 | 358 |
| 1720815960 | 18.335 | 0.02 | 0.08 | 18.48 | 18.48 | 18.335 | 28 |
| 1720729560 | 18.32 | 0.27 | 1.52 | 18.1 | 18.32 | 17.954999 | 1732 |
| 1720643220 | 18.045 | 0.15 | 0.81 | 17.954999 | 18.05 | 17.85 | 2143 |
| 1720556760 | 17.899999 | -0.35 | -1.89 | 18.17 | 18.239999 | 17.899999 | 115 |
| 1720470360 | 18.245 | -0.1 | -0.52 | 18.395 | 18.399999 | 18.21 | 1164 |
| 1720211220 | 18.34 | 0.32 | 1.75 | 18.145 | 18.38 | 18.105 | 3764 |
| 1720124820 | 18.024999 | 0.17 | 0.98 | 17.78 | 18.045 | 17.78 | 708 |
| 1720038420 | 17.85 | 0.14 | 0.76 | 17.735 | 17.885 | 17.72 | 3845 |
| 1719952020 | 17.715 | -0.14 | -0.76 | 17.835 | 17.835 | 17.575 | 1166 |
| 1719865620 | 17.85 | 0.35 | 1.97 | 17.67 | 17.98 | 17.19 | 7284 |
| 1719606420 | 17.505 | -0.47 | -2.61 | 18.024999 | 18.024999 | 17.434999 | 6452 |
| 1719520020 | 17.975 | -1.08 | -5.69 | 18.5 | 18.5 | 17.835 | 4737 |
| 1719433620 | 19.059999 | -0.19 | -0.99 | 19.265 | 19.32 | 18.975 | 2809 |
| 1719347160 | 19.25 | 0.1 | 0.52 | 19.215 | 19.25 | 19.055 | 5553 |
| 1719260820 | 19.149999 | 0.11 | 0.58 | 19.079999 | 19.149999 | 18.925 | 2971 |
| 1719001620 | 19.04 | 0 | 0.03 | 19.075 | 19.12 | 18.934999 | 4008 |
| 1718915160 | 19.035 | 0.2 | 1.06 | 18.899999 | 19.059999 | 18.895 | 4137 |
| 1718828820 | 18.835 | 0.08 | 0.43 | 18.78 | 18.85 | 18.725 | 503 |
| 1718742360 | 18.755 | 0.19 | 1.02 | 18.64 | 18.8 | 18.505 | 1565 |
| 1718656020 | 18.565 | 0.07 | 0.38 | 18.645 | 18.704999 | 18.405 | 692 |
| 1718396820 | 18.495 | 0.06 | 0.33 | 18.559999 | 18.62 | 18.399999 | 2121 |
| 1718310420 | 18.434999 | 0.08 | 0.44 | 18.364999 | 18.434999 | 18.17 | 1199 |
| 1718224020 | 18.355 | 0.02 | 0.08 | 18.34 | 18.6 | 18.274999 | 1846 |
| 1718137620 | 18.34 | -0.27 | -1.42 | 18.649999 | 18.649999 | 18.085 | 1771 |
| 1718051220 | 18.605 | 0.16 | 0.89 | 18.48 | 18.63 | 18.48 | 532 |
| 1717792020 | 18.44 | -0.3 | -1.57 | 18.665 | 18.735 | 18.434999 | 2323 |
| 1717705620 | 18.735 | 0 | 0.03 | 18.71 | 18.735 | 18.575 | 2162 |
| 1717619220 | 18.73 | -0.01 | -0.03 | 18.85 | 18.85 | 18.535 | 8219 |
| 1717532820 | 18.735 | 0.24 | 1.30 | 18.555 | 18.809999 | 18.545 | 5466 |
| 1717446420 | 18.495 | 0.2 | 1.07 | 18.425 | 18.565 | 18.309999 | 1678 |
| 1717187220 | 18.3 | 0.2 | 1.10 | 18.145 | 18.3 | 17.899999 | 1806 |
| 1717100820 | 18.1 | 0.04 | 0.22 | 17.989999 | 18.25 | 17.925 | 868 |
| 1717014420 | 18.059999 | -0.31 | -1.66 | 18.3 | 18.36 | 18.055 | 1013 |
| 1716928020 | 18.364999 | -0.01 | -0.05 | 18.395 | 18.475 | 18.3 | 2763 |
| 1716841560 | 18.375 | 0.2 | 1.07 | 18.274999 | 18.375 | 18.23 | 1661 |
| 1716582420 | 18.18 | 0.02 | 0.08 | 18.19 | 18.19 | 18.045 | 3941 |
| 1716496020 | 18.165 | -0.27 | -1.46 | 18.575 | 18.575 | 18.11 | 3474 |
| 1716409620 | 18.434999 | 0.12 | 0.66 | 18.245 | 18.57 | 18.095 | 3108 |
| 1716323160 | 18.315 | 0.01 | 0.03 | 18.3 | 18.32 | 18.079999 | 5796 |
| 1716236760 | 18.309999 | 0.11 | 0.63 | 18.3 | 18.35 | 18.22 | 310 |
| 1715977620 | 18.195 | -0.01 | -0.03 | 18.225 | 18.225 | 18.105 | 1029 |
| 1715891220 | 18.2 | 0.02 | 0.08 | 18.255 | 18.335 | 18.14 | 2902 |
| 1715804820 | 18.184999 | 0.21 | 1.17 | 17.989999 | 18.235 | 17.989999 | 568 |
| 1715718420 | 17.975 | 0.11 | 0.62 | 17.84 | 18.02 | 17.795 | 2594 |
| 1715631960 | 17.864999 | -0.07 | -0.39 | 18.05 | 18.05 | 17.845 | 193 |
| 1715372820 | 17.934999 | 0.29 | 1.61 | 17.75 | 18.149999 | 17.739999 | 3420 |
| 1715286420 | 17.649999 | 0.03 | 0.17 | 17.614999 | 17.68 | 17.35 | 1110 |
| 1715200020 | 17.62 | 0.01 | 0.06 | 17.505 | 17.645 | 17.245 | 2090 |
| 1715113620 | 17.61 | 0.31 | 1.79 | 17.375 | 17.63 | 17.375 | 1436 |
| 1715027220 | 17.3 | 0.04 | 0.20 | 17.235 | 17.325 | 17.235 | 1668 |
| 1714768020 | 17.265 | -0.09 | -0.49 | 17.415 | 17.415 | 17.22 | 1847 |
| 1714681560 | 17.35 | 0.26 | 1.49 | 17 | 17.35 | 16.995 | 2365 |
| 1714508820 | 17.095 | -0.03 | -0.15 | 17.2 | 17.26 | 17.055 | 2849 |
| 1714422420 | 17.12 | 0.07 | 0.41 | 17.17 | 17.17 | 17.05 | 569 |
| 1714163220 | 17.05 | 0.15 | 0.86 | 16.965 | 17.05 | 16.965 | 1319 |
| 1714076820 | 16.905 | -0.22 | -1.28 | 17.035 | 17.14 | 16.84 | 596 |
| 1713990420 | 17.125 | -0.16 | -0.93 | 17.35 | 17.35 | 17.05 | 3354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
