News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.384 | 2.09836065574 | 18.3 | 19 | 18.068 | 695 | 18.43581808 | DE |
| 4 | -1.796 | -8.76953125 | 20.48 | 20.48 | 18.068 | 469 | 18.88109093 | DE |
| 12 | -1.084 | -5.48360987454 | 19.768 | 21 | 18.068 | 1897 | 19.89601357 | DE |
| 26 | -2.145999 | -10.3024440856 | 20.829999 | 21.855 | 18.002 | 1112 | 19.86343306 | DE |
| 52 | -2.321 | -11.0497500595 | 21.005 | 25 | 18.002 | 1135 | 20.83687077 | DE |
| 156 | -3.311 | -15.0534212321 | 21.995 | 25 | 18.002 | 1033 | 20.87445923 | DE |
| 260 | -3.311 | -15.0534212321 | 21.995 | 25 | 18.002 | 1033 | 20.87445923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 18.864 | 0.8 | 4.41 | 18.728 | 18.864 | 18.728 | 23 |
| 1730409960 | 18.068 | -0.93 | -4.91 | 18.51 | 18.51 | 18.068 | 354 |
| 1730323560 | 19 | 0.02 | 0.08 | 18.476 | 19 | 18.476 | 582 |
| 1730237160 | 18.984 | 0.54 | 2.92 | 18.654 | 18.984 | 18.654 | 380 |
| 1730150760 | 18.446 | 0.21 | 1.17 | 18.41 | 18.448 | 18.252 | 156 |
| 1729888020 | 18.232 | -0.3 | -1.62 | 18.3 | 18.3 | 18.232 | 2002 |
| 1729801560 | 18.532 | 0 | 0.00 | 18.532 | 18.532 | 18.532 | 0 |
| 1729715160 | 18.532 | -0.51 | -2.66 | 18.694 | 18.694 | 18.268 | 122 |
| 1729628760 | 19.038 | 0 | 0.00 | 19.038 | 19.038 | 19.038 | 0 |
| 1729542360 | 19.038 | 0.29 | 1.54 | 19.038 | 19.038 | 19.038 | 50 |
| 1729283160 | 18.75 | -0.55 | -2.85 | 18.75 | 18.75 | 18.75 | 50 |
| 1729196760 | 19.3 | 0.26 | 1.37 | 19.3 | 19.3 | 19.3 | 200 |
| 1729110360 | 19.04 | 0.04 | 0.21 | 18.654 | 19.04 | 18.654 | 51 |
| 1729023960 | 19 | -0.2 | -1.06 | 19.16 | 19.16 | 19 | 2193 |
| 1728937620 | 19.204 | -0.24 | -1.23 | 19.236 | 19.236 | 19.204 | 106 |
| 1728678360 | 19.444 | 0.12 | 0.61 | 19.42 | 19.444 | 19.42 | 130 |
| 1728591960 | 19.326 | -0.22 | -1.15 | 19.326 | 19.326 | 19.326 | 259 |
| 1728505560 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1728419160 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1728332760 | 19.55 | -0.52 | -2.59 | 20.03 | 20.03 | 19.55 | 55 |
| 1728073560 | 20.07 | 0.06 | 0.30 | 20.48 | 20.48 | 20.07 | 821 |
| 1727987220 | 20.01 | -0.17 | -0.84 | 20.045 | 20.045 | 20.01 | 599 |
| 1727900820 | 20.18 | -0.12 | -0.57 | 20.095 | 20.52 | 20.095 | 229 |
| 1727814420 | 20.295 | 0.01 | 0.05 | 20.16 | 20.295 | 20.024999 | 695 |
| 1727728020 | 20.285 | 0.65 | 3.29 | 20.035 | 20.375 | 19.952 | 318 |
| 1727468760 | 19.638 | -0.96 | -4.67 | 19.642 | 19.764 | 19.638 | 122 |
| 1727382360 | 20.6 | 0.58 | 2.90 | 20.28 | 20.6 | 20.28 | 281 |
| 1727295960 | 20.02 | 0.17 | 0.88 | 20.38 | 20.38 | 20.02 | 62 |
| 1727209560 | 19.846 | -0.59 | -2.91 | 19.846 | 19.846 | 19.846 | 1 |
| 1727123160 | 20.44 | 0.02 | 0.10 | 20.345 | 20.48 | 20.345 | 165 |
| 1726864020 | 20.42 | 0.25 | 1.21 | 20.274999 | 20.42 | 20.274999 | 200 |
| 1726777560 | 20.175 | 0.57 | 2.90 | 20.175 | 20.175 | 20.175 | 588 |
| 1726691220 | 19.606 | 0.29 | 1.52 | 19.642 | 19.642 | 19.606 | 306 |
| 1726604760 | 19.312 | -0.08 | -0.42 | 19.32 | 19.45 | 19.312 | 447 |
| 1726518420 | 19.393999 | 0.21 | 1.12 | 19.51 | 19.51 | 19.056 | 213 |
| 1726259160 | 19.18 | 0 | 0.00 | 19.18 | 19.18 | 19.18 | 0 |
| 1726172760 | 19.18 | 0.16 | 0.86 | 19.146 | 19.18 | 19.142 | 789 |
| 1726086360 | 19.015999 | 0 | 0.00 | 19.015999 | 19.015999 | 19.015999 | 0 |
| 1725999960 | 19.015999 | -0.61 | -3.09 | 19.34 | 19.48 | 19.015999 | 975 |
| 1725913620 | 19.622 | 0.12 | 0.63 | 19.662 | 19.662 | 19.402 | 512 |
| 1725654360 | 19.5 | -1.25 | -6.02 | 19.206 | 19.524 | 19.206 | 215 |
| 1725567960 | 20.75 | 0.75 | 3.75 | 20.035 | 21 | 19.898 | 915 |
| 1725481560 | 20 | 0.17 | 0.84 | 19.518 | 20 | 19.518 | 578 |
| 1725395160 | 19.834 | -0.62 | -3.01 | 20.095 | 20.355 | 19.834 | 658 |
| 1725308760 | 20.45 | -0.45 | -2.15 | 20.454999 | 20.454999 | 20.45 | 22 |
| 1725049560 | 20.899999 | 0.49 | 2.40 | 20.899999 | 20.899999 | 20.899999 | 40 |
| 1724963160 | 20.41 | 0.68 | 3.45 | 20.41 | 20.41 | 20.41 | 1 |
| 1724876820 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1724790420 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1724704020 | 19.73 | -0.4 | -1.99 | 19.841999 | 19.841999 | 19.73 | 12 |
| 1724444820 | 20.13 | 0.5 | 2.53 | 20.105 | 20.13 | 19.68 | 24 |
| 1724358420 | 19.634 | -0.42 | -2.07 | 19.648 | 19.688 | 19.634 | 495 |
| 1724271960 | 20.05 | 0.1 | 0.50 | 20.155 | 20.155 | 20.024999 | 372 |
| 1724185620 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1724099220 | 19.95 | 0.15 | 0.75 | 19.934 | 20.149999 | 19.649999 | 8648 |
| 1723840020 | 19.802 | -0.2 | -0.98 | 19.924 | 20.03 | 19.802 | 2000 |
| 1723753620 | 19.998 | 0.14 | 0.68 | 19.726 | 19.998 | 19.53 | 66283 |
| 1723667160 | 19.861999 | -0.14 | -0.69 | 19.816 | 19.861999 | 19.816 | 15 |
| 1723580760 | 20 | -0.47 | -2.27 | 19.988 | 20 | 19.988 | 20 |
| 1723494360 | 20.465 | 0.47 | 2.33 | 20.114999 | 20.465 | 20.114999 | 1253 |
| 1723235220 | 20 | 0.4 | 2.04 | 19.768 | 20.445 | 19.768 | 1185 |
| 1723148820 | 19.6 | -0.22 | -1.12 | 19.6 | 19.6 | 19.356 | 262 |
| 1723062360 | 19.822 | 0.74 | 3.87 | 19.688 | 20.035 | 19.688 | 267 |
| 1722975960 | 19.084 | 0.44 | 2.34 | 19.334 | 19.334 | 18.88 | 715 |
| 1722889620 | 18.648 | -0.85 | -4.37 | 18.854 | 18.854 | 18.002 | 2229 |
| 1722630360 | 19.5 | -0.64 | -3.18 | 19.898 | 19.898 | 19.5 | 459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
