News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 6.98198198198 | 22.2 | 23.5 | 21.6 | 214376 | 22.6104099 | DE |
| 4 | -1.15 | -4.61847389558 | 24.9 | 25 | 21.6 | 139135 | 23.09228221 | DE |
| 12 | -4.75 | -16.6666666667 | 28.5 | 30 | 21.6 | 125494 | 25.48169405 | DE |
| 26 | -14.45 | -37.8272251309 | 38.2 | 42 | 21.6 | 207683 | 33.54170088 | DE |
| 52 | 0.75 | 3.26086956522 | 23 | 42 | 21.6 | 318853 | 30.53536257 | DE |
| 156 | -41.25 | -63.4615384615 | 65 | 68 | 21.6 | 249258 | 34.72350404 | DE |
| 260 | -62.25 | -72.3837209302 | 86 | 92.8 | 16.02 | 311257 | 42.08350629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 23.75 | 0.75 | 3.26 | 23.4 | 23.75 | 23.1 | 75619 |
| 1735666200 | 23 | 0.3 | 1.32 | 23 | 23 | 23 | 41993 |
| 1735579800 | 22.7 | 0.2 | 0.89 | 21.6 | 23 | 21.6 | 250056 |
| 1735320600 | 22.5 | 0 | 0.00 | 22.2 | 22.8 | 22 | 351079 |
| 1735061400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 3200 |
| 1734975000 | 22.5 | -0.15 | -0.66 | 22 | 22.5 | 22 | 62591 |
| 1734715800 | 22.65 | 0.15 | 0.67 | 22.2 | 22.65 | 22 | 341289 |
| 1734629400 | 22.5 | -1.45 | -6.05 | 23 | 23 | 22 | 537329 |
| 1734543000 | 23.95 | 0.95 | 4.13 | 23.95 | 23.95 | 23.95 | 6830 |
| 1734456600 | 23 | -1.4 | -5.74 | 23.9 | 23.9 | 23 | 72403 |
| 1734370200 | 24.4 | -0.6 | -2.40 | 24 | 24.4 | 24 | 12584 |
| 1734111000 | 25 | 0.6 | 2.46 | 25 | 25 | 25 | 83796 |
| 1734024600 | 24.4 | 0.05 | 0.21 | 24.9 | 24.9 | 23.9 | 17580 |
| 1733938200 | 24.35 | -0.1 | -0.41 | 24 | 24.9 | 24 | 28084 |
| 1733851800 | 24.45 | 0 | 0.00 | 24 | 24.45 | 24 | 100375 |
| 1733765400 | 24.45 | 0.6 | 2.52 | 24 | 24.45 | 24 | 91275 |
| 1733506200 | 23.85 | -0.25 | -1.04 | 23.9 | 24 | 23.5 | 174356 |
| 1733419800 | 24.1 | -0.55 | -2.23 | 24.9 | 24.9 | 24.1 | 190476 |
| 1733333400 | 24.65 | 0.45 | 1.86 | 23 | 24.65 | 23 | 59336 |
| 1733247000 | 24.2 | -0.25 | -1.02 | 24.5 | 24.9 | 24 | 388641 |
| 1733160600 | 24.45 | -1.45 | -5.60 | 25 | 26.9 | 23 | 582317 |
| 1732901400 | 25.9 | -0.2 | -0.77 | 25.4 | 25.9 | 25.4 | 29896 |
| 1732815000 | 26.1 | 0.65 | 2.55 | 25 | 26.1 | 25 | 86935 |
| 1732728600 | 25.45 | -0.15 | -0.59 | 25.3 | 25.8 | 25 | 72914 |
| 1732642200 | 25.6 | -1.35 | -5.01 | 26 | 26 | 25.2 | 296251 |
| 1732555800 | 26.95 | 0 | 0.00 | 27.4 | 27.4 | 26.95 | 7716 |
| 1732296600 | 26.95 | 0.6 | 2.28 | 26.6 | 26.95 | 26.6 | 43809 |
| 1732210200 | 26.35 | -0.8 | -2.95 | 27.1 | 27.1 | 26.35 | 71448 |
| 1732123800 | 27.15 | 0.25 | 0.93 | 26.6 | 27.15 | 26.6 | 175888 |
| 1732037400 | 26.9 | -0.45 | -1.65 | 26.8 | 26.9 | 26.8 | 70211 |
| 1731951000 | 27.35 | -0.1 | -0.36 | 26.8 | 27.35 | 26.8 | 2091 |
| 1731691800 | 27.45 | 0 | 0.00 | 27 | 27.45 | 27 | 8392 |
| 1731605400 | 27.45 | -1.25 | -4.36 | 27 | 27.45 | 26.5 | 122989 |
| 1731519000 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 28787 |
| 1731432600 | 28.7 | 1.1 | 3.99 | 27.5 | 28.7 | 27.4 | 84396 |
| 1731346200 | 27.6 | -0.9 | -3.16 | 28 | 28 | 27.4 | 151940 |
| 1731087000 | 28.5 | -0.4 | -1.38 | 27.5 | 29.6 | 27.5 | 12376 |
| 1731000600 | 28.9 | 0.05 | 0.17 | 30 | 30 | 28.9 | 1922 |
| 1730914200 | 28.85 | 0.8 | 2.85 | 28.2 | 28.85 | 28.2 | 67146 |
| 1730827800 | 28.05 | 0.15 | 0.54 | 28.2 | 28.2 | 28 | 2744 |
| 1730741400 | 27.9 | -0.7 | -2.45 | 28.6 | 28.6 | 27.9 | 128326 |
| 1730482200 | 28.6 | 0.05 | 0.18 | 28 | 28.6 | 27.7 | 102123 |
| 1730395800 | 28.55 | 0.65 | 2.33 | 28.1 | 28.55 | 28 | 22563 |
| 1730309400 | 27.9 | 0.1 | 0.36 | 28 | 28.9 | 27.8 | 209029 |
| 1730223000 | 27.8 | -0.3 | -1.07 | 28 | 28 | 27.8 | 269493 |
| 1730136600 | 28.1 | 0.1 | 0.36 | 28.1 | 28.1 | 28.1 | 111667 |
| 1729873800 | 28 | 1.45 | 5.46 | 27.5 | 28 | 27.4 | 385982 |
| 1729787400 | 26.55 | 0.05 | 0.19 | 26.55 | 26.55 | 26.55 | 45 |
| 1729701000 | 26.5 | 1 | 3.92 | 25.8 | 26.9 | 25.8 | 144143 |
| 1729614600 | 25.5 | -0.6 | -2.30 | 25.8 | 25.9 | 25 | 39081 |
| 1729528200 | 26.1 | 0.55 | 2.15 | 26 | 26.1 | 26 | 110229 |
| 1729269000 | 25.55 | -1.65 | -6.07 | 26.5 | 26.5 | 25.1 | 299276 |
| 1729182600 | 27.2 | -0.75 | -2.68 | 27 | 27.2 | 27 | 333043 |
| 1729096200 | 27.95 | -0.35 | -1.24 | 29 | 29 | 27.6 | 62545 |
| 1729009800 | 28.3 | 0.4 | 1.43 | 27.8 | 28.9 | 27.4 | 50099 |
| 1728923400 | 27.9 | -0.9 | -3.13 | 28.1 | 28.1 | 27.5 | 72005 |
| 1728664200 | 28.8 | 0.45 | 1.59 | 28 | 29.5 | 28 | 100927 |
| 1728577800 | 28.35 | -0.65 | -2.24 | 28.5 | 28.5 | 28.35 | 60810 |
| 1728491400 | 29 | -0.2 | -0.68 | 29 | 29 | 29 | 7601 |
| 1728405000 | 29.2 | 0.75 | 2.64 | 29.2 | 29.2 | 29.2 | 14337 |
| 1728318600 | 28.45 | -0.55 | -1.90 | 28.5 | 28.5 | 28.45 | 7959 |
| 1728059400 | 29 | -0.7 | -2.36 | 28.5 | 29 | 28.5 | 104407 |
| 1727973000 | 29.7 | -0.25 | -0.83 | 29.5 | 29.7 | 29.5 | 54500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
