News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 2.1103117506 | 20.85 | 24.01 | 19.51 | 2139139 | 21.20007884 | DE |
| 4 | 1.61 | 8.18089430894 | 19.68 | 24.01 | 19.42 | 1796516 | 20.48814832 | DE |
| 12 | -1.58 | -6.90861390468 | 22.87 | 29.76 | 15.88 | 1639256 | 20.87902935 | DE |
| 26 | -1.31 | -5.79646017699 | 22.6 | 29.76 | 14.5 | 1579898 | 21.84723301 | DE |
| 52 | 1.24 | 6.18453865337 | 20.05 | 29.76 | 13.39 | 1528303 | 21.13384811 | DE |
| 156 | -0.84 | -3.79575237235 | 22.13 | 29.76 | 6.5 | 1784210 | 19.86120638 | DE |
| 260 | 8.34 | 64.4015444015 | 12.95 | 29.76 | 5.5 | 2084764 | 17.0588426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 21.4 | 0.15 | 0.71 | 21.32 | 21.49 | 21.23 | 1087378 |
| 1721628900 | 21.25 | -0.11 | -0.51 | 21.25 | 21.3 | 20.89 | 2500866 |
| 1721369700 | 21.36 | 0.19 | 0.90 | 20.85 | 24.01 | 19.51 | 2563211 |
| 1721283300 | 21.17 | -0.14 | -0.66 | 21.19 | 21.25 | 21.04 | 1756389 |
| 1721196900 | 21.31 | 0.46 | 2.21 | 21 | 22 | 20.98 | 1901540 |
| 1721110500 | 20.85 | -0.08 | -0.38 | 20.85 | 21 | 20.62 | 1973690 |
| 1721024100 | 20.93 | 0.41 | 2.00 | 20.73 | 21.16 | 20.63 | 1843398 |
| 1720764900 | 20.52 | 0.34 | 1.68 | 20.26 | 20.57 | 20.145 | 2121219 |
| 1720678500 | 20.18 | 0.19 | 0.95 | 20.18 | 22 | 20.1 | 2582731 |
| 1720592100 | 19.99 | -0.25 | -1.24 | 20.12 | 20.22 | 19.87 | 1251221 |
| 1720505700 | 20.24 | 0.44 | 2.22 | 19.91 | 20.36 | 19.9 | 1078597 |
| 1720419300 | 19.8 | -0.81 | -3.93 | 20.51 | 20.53 | 19.735 | 1408000 |
| 1720160100 | 20.61 | 0.43 | 2.13 | 20.15 | 20.62 | 20.08 | 1207764 |
| 1720073700 | 20.18 | 0.22 | 1.10 | 20.15 | 20.2 | 19.86 | 1175489 |
| 1719987300 | 19.96 | 0.18 | 0.91 | 19.87 | 20 | 19.67 | 1736829 |
| 1719900900 | 19.78 | -0.46 | -2.27 | 20.14 | 20.16 | 19.495 | 2498009 |
| 1719814500 | 20.24 | -0.18 | -0.88 | 20.35 | 20.43 | 20.14 | 1217424 |
| 1719555300 | 20.42 | 0.12 | 0.59 | 20.32 | 20.575 | 20.15 | 1717596 |
| 1719468900 | 20.3 | 0.48 | 2.42 | 19.92 | 23 | 19.61 | 1987193 |
| 1719382500 | 19.82 | -0.08 | -0.40 | 19.95 | 19.97 | 19.54 | 1768673 |
| 1719296100 | 19.9 | 0.29 | 1.48 | 19.68 | 19.92 | 19.42 | 1640480 |
| 1719209700 | 19.61 | -0.44 | -2.19 | 19.98 | 20.08 | 19.48 | 1132625 |
| 1718950500 | 20.05 | 0.13 | 0.65 | 19.94 | 25.3 | 15.88 | 3098074 |
| 1718864100 | 19.92 | -0.15 | -0.75 | 19.88 | 22.81 | 19.84 | 2389600 |
| 1718777700 | 20.07 | -0.33 | -1.62 | 20.39 | 20.43 | 20.04 | 2350490 |
| 1718691300 | 20.4 | 0.18 | 0.89 | 20.18 | 20.53 | 19.98 | 2117491 |
| 1718604900 | 20.22 | -0.4 | -1.94 | 19.98 | 20.54 | 19.61 | 2435148 |
| 1718345700 | 20.62 | 0.26 | 1.28 | 20.33 | 20.73 | 20.22 | 1422841 |
| 1718259300 | 20.36 | -0.16 | -0.78 | 20.43 | 20.66 | 20.31 | 1259071 |
| 1718172900 | 20.52 | 0.06 | 0.29 | 20.32 | 20.56 | 20.31 | 1141035 |
| 1718086500 | 20.46 | -0.67 | -3.17 | 21.12 | 21.2 | 20.24 | 2096575 |
| 1717740900 | 21.13 | 0.11 | 0.52 | 21.13 | 21.26 | 21.06 | 861585 |
| 1717654500 | 21.02 | -0.14 | -0.66 | 21.35 | 21.37 | 20.88 | 1556458 |
| 1717568100 | 21.16 | -0.53 | -2.44 | 21.29 | 21.51 | 21.09 | 1493212 |
| 1717481700 | 21.69 | 0.08 | 0.37 | 21.5 | 21.71 | 21.32 | 1218211 |
| 1717395300 | 21.61 | 0.43 | 2.03 | 21.37 | 21.79 | 21.36 | 1214391 |
| 1717136100 | 21.18 | 0.24 | 1.15 | 21.15 | 21.28 | 21.05 | 6334819 |
| 1717049700 | 20.94 | 0 | 0.00 | 20.84 | 23.81 | 20.65 | 1508905 |
| 1716963300 | 20.94 | -0.33 | -1.55 | 21.1 | 21.355 | 20.815 | 2170372 |
| 1716876900 | 21.27 | 0.08 | 0.38 | 21.04 | 21.44 | 21.04 | 981911 |
| 1716790500 | 21.19 | -0.44 | -2.03 | 21.68 | 21.74 | 21.06 | 1122365 |
| 1716531300 | 21.63 | 0.19 | 0.89 | 21.33 | 21.64 | 21.25 | 1308840 |
| 1716444900 | 21.44 | 0.12 | 0.56 | 21.11 | 21.52 | 21.01 | 1128814 |
| 1716358500 | 21.32 | 0.12 | 0.57 | 21.51 | 21.58 | 21.3 | 1007354 |
| 1716272100 | 21.2 | -0.49 | -2.26 | 21.6 | 21.705 | 21.15 | 1835999 |
| 1716185700 | 21.69 | 0.34 | 1.59 | 21.55 | 21.8 | 21.29 | 1374382 |
| 1715926500 | 21.35 | 0.02 | 0.09 | 21.19 | 25.01 | 17.51 | 891956 |
| 1715840100 | 21.33 | 0.05 | 0.23 | 21.37 | 29.76 | 21.22 | 1499872 |
| 1715753700 | 21.28 | 0.01 | 0.05 | 21.36 | 21.49 | 21.27 | 1305379 |
| 1715667300 | 21.27 | -0.36 | -1.66 | 21.68 | 21.88 | 21.18 | 1619759 |
| 1715580900 | 21.63 | -0.4 | -1.82 | 22.06 | 22.15 | 21.55 | 1302673 |
| 1715321700 | 22.03 | -0.18 | -0.81 | 22.34 | 22.42 | 21.91 | 1245301 |
| 1715235300 | 22.21 | -0.22 | -0.98 | 22.46 | 22.52 | 22.17 | 940630 |
| 1715148900 | 22.43 | -0.14 | -0.62 | 22.68 | 22.68 | 22.31 | 1229666 |
| 1715062500 | 22.57 | -0.05 | -0.22 | 22.71 | 22.74 | 22.14 | 1854638 |
| 1714976100 | 22.62 | 0.22 | 0.98 | 22.52 | 22.68 | 22.41 | 467685 |
| 1714716900 | 22.4 | 0.18 | 0.81 | 22.38 | 22.55 | 22.26 | 593441 |
| 1714630500 | 22.22 | -0.08 | -0.36 | 22.39 | 22.5 | 22.21 | 1033946 |
| 1714544100 | 22.3 | -0.59 | -2.58 | 22.6 | 22.65 | 22.11 | 1278581 |
| 1714457700 | 22.89 | 0.17 | 0.75 | 22.87 | 23.04 | 22.72 | 961666 |
| 1714371300 | 22.72 | 0.09 | 0.40 | 22.8 | 22.81 | 22.47 | 1100484 |
| 1714112100 | 22.63 | -0.03 | -0.13 | 22.49 | 22.92 | 22.41 | 1304571 |
| 1713939300 | 22.66 | -0.32 | -1.39 | 22.72 | 24.415 | 22.19 | 1753922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
