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 | 0.99 | 4.92292391845 | 20.11 | 21.15 | 20.01 | 261895 | 20.56108745 | DE |
| 4 | 1.36 | 6.88956433637 | 19.74 | 21.15 | 19.57 | 232370 | 20.19533881 | DE |
| 12 | 0.79 | 3.88970950271 | 20.31 | 22.28 | 19.51 | 297913 | 20.55207365 | DE |
| 26 | -1.47 | -6.5130704475 | 22.57 | 22.9 | 17.84 | 331028 | 20.2034929 | DE |
| 52 | -4.95 | -19.0019193858 | 26.05 | 26.27 | 17.84 | 324443 | 21.75068939 | DE |
| 156 | -12.9 | -37.9411764706 | 34 | 37.33 | 17.84 | 328136 | 24.22908013 | DE |
| 260 | -22.27 | -51.3488586581 | 43.37 | 47.47 | 17.84 | 294879 | 27.09038115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 21.1 | 0.25 | 1.20 | 20.71 | 21.15 | 20.71 | 218712 |
| 1737609300 | 20.85 | 0.04 | 0.19 | 20.94 | 21.09 | 20.77 | 241641 |
| 1737522900 | 20.81 | -0.14 | -0.67 | 20.99 | 21 | 20.71 | 187347 |
| 1737436500 | 20.95 | 0.57 | 2.80 | 20.53 | 20.98 | 20.48 | 425652 |
| 1737350100 | 20.38 | 0.1 | 0.49 | 20.4 | 20.625 | 20.3 | 208353 |
| 1737090900 | 20.28 | 0.12 | 0.57 | 20.09 | 20.43 | 20.09 | 164312 |
| 1737004500 | 20.165 | 0.29 | 1.48 | 20.11 | 20.22 | 20.01 | 323813 |
| 1736918100 | 19.87 | 0.18 | 0.89 | 19.85 | 20.065 | 19.79 | 269472 |
| 1736831700 | 19.695 | -0.06 | -0.28 | 19.78 | 19.85 | 19.57 | 369305 |
| 1736745300 | 19.75 | -0.36 | -1.79 | 19.9 | 19.91 | 19.69 | 349113 |
| 1736486100 | 20.11 | -0.15 | -0.74 | 20.31 | 20.31 | 20.02 | 160474 |
| 1736399700 | 20.26 | -0.08 | -0.39 | 20.24 | 20.36 | 20.17 | 177949 |
| 1736313300 | 20.34 | -0.14 | -0.68 | 20.43 | 20.62 | 20.28 | 240937 |
| 1736226900 | 20.48 | 0.39 | 1.94 | 20.03 | 20.55 | 20.03 | 439130 |
| 1736140500 | 20.09 | 0.03 | 0.15 | 20 | 20.29 | 19.995 | 217958 |
| 1735881300 | 20.06 | 0.22 | 1.08 | 19.78 | 20.16 | 19.78 | 135785 |
| 1735794900 | 19.845 | -0.05 | -0.23 | 19.86 | 19.97 | 19.67 | 101301 |
| 1735617660 | 19.89 | -0.01 | -0.05 | 19.78 | 20.01 | 19.78 | 155254 |
| 1735535700 | 19.9 | 0.06 | 0.30 | 19.9 | 19.94 | 19.765 | 111457 |
| 1735276500 | 19.84 | -0.16 | -0.80 | 19.74 | 20.02 | 19.74 | 145042 |
| 1735014060 | 20 | 0.27 | 1.37 | 19.85 | 20 | 19.7 | 74242 |
| 1734930900 | 19.73 | 0.08 | 0.41 | 19.65 | 19.81 | 19.58 | 136520 |
| 1734671700 | 19.65 | -0.33 | -1.65 | 19.96 | 20.06 | 19.62 | 268278 |
| 1734585300 | 19.98 | -0.3 | -1.45 | 20.02 | 20.07 | 19.72 | 448084 |
| 1734498900 | 20.275 | 0.23 | 1.17 | 20.12 | 20.38 | 20.02 | 312361 |
| 1734412500 | 20.04 | -0.11 | -0.55 | 20 | 20.27 | 19.96 | 257684 |
| 1734326100 | 20.15 | 0.09 | 0.45 | 20 | 20.2 | 19.66 | 377456 |
| 1734066900 | 20.06 | 0.14 | 0.70 | 19.86 | 20.33 | 19.76 | 460465 |
| 1733980500 | 19.92 | 0.16 | 0.81 | 19.9 | 20.04 | 19.69 | 414171 |
| 1733894100 | 19.76 | -0.26 | -1.30 | 19.96 | 20.01 | 19.51 | 936300 |
| 1733807700 | 20.02 | -1.81 | -8.29 | 20.46 | 20.8 | 19.785 | 1293758 |
| 1733721300 | 21.83 | -0.04 | -0.18 | 21.96 | 22 | 21.64 | 265582 |
| 1733462100 | 21.87 | -0.01 | -0.05 | 22.01 | 22.2 | 21.87 | 193575 |
| 1733375700 | 21.88 | -0.17 | -0.77 | 21.92 | 22.1 | 21.85 | 142657 |
| 1733289300 | 22.05 | 0.01 | 0.05 | 22.06 | 22.15 | 21.8 | 188495 |
| 1733202900 | 22.04 | -0.07 | -0.32 | 22.25 | 22.28 | 21.86 | 329743 |
| 1733116500 | 22.11 | 0.59 | 2.74 | 21.68 | 22.26 | 21.65 | 466805 |
| 1732857300 | 21.52 | 0.03 | 0.14 | 21.44 | 21.545 | 21.23 | 205025 |
| 1732770900 | 21.49 | 0.21 | 0.99 | 21.34 | 21.61 | 21.26 | 174994 |
| 1732684500 | 21.28 | -0.01 | -0.05 | 21.35 | 21.47 | 21.21 | 186819 |
| 1732598100 | 21.29 | -0.16 | -0.75 | 21.63 | 21.63 | 21.22 | 263400 |
| 1732511700 | 21.45 | 0.09 | 0.42 | 21.65 | 21.68 | 21.43 | 368241 |
| 1732252500 | 21.36 | 0.24 | 1.14 | 21.44 | 21.54 | 21.24 | 205037 |
| 1732166100 | 21.12 | -0.12 | -0.56 | 21.23 | 21.34 | 21.08 | 235692 |
| 1732079700 | 21.24 | -0.26 | -1.21 | 21.44 | 21.61 | 21.16 | 328544 |
| 1731993300 | 21.5 | -0.15 | -0.69 | 21.66 | 21.7 | 21.33 | 260535 |
| 1731906900 | 21.65 | 0.73 | 3.49 | 21.08 | 21.77 | 21 | 498001 |
| 1731647700 | 20.92 | 0.59 | 2.90 | 20.67 | 21.14 | 20.66 | 562373 |
| 1731561300 | 20.33 | -0.03 | -0.15 | 20.33 | 20.41 | 20.085 | 336278 |
| 1731474900 | 20.36 | -0.14 | -0.68 | 20.38 | 20.42 | 19.99 | 397236 |
| 1731388500 | 20.5 | -0.02 | -0.10 | 20.67 | 20.67 | 20.39 | 239079 |
| 1731302100 | 20.52 | -0.12 | -0.58 | 20.6 | 20.8 | 20.5 | 199834 |
| 1731042900 | 20.64 | 0.04 | 0.19 | 20.64 | 20.79 | 20.6 | 158234 |
| 1730956500 | 20.6 | 0.23 | 1.13 | 20.7 | 20.85 | 20.46 | 379478 |
| 1730870100 | 20.37 | 0.1 | 0.47 | 20.46 | 20.5 | 20.23 | 215794 |
| 1730783700 | 20.275 | -0.24 | -1.15 | 20.31 | 20.45 | 20.21 | 138699 |
| 1730697300 | 20.51 | 0.25 | 1.23 | 20.55 | 20.59 | 20.31 | 251890 |
| 1730438100 | 20.26 | -0.02 | -0.10 | 20.05 | 20.26 | 19.81 | 250595 |
| 1730351700 | 20.28 | -0.04 | -0.20 | 20.31 | 20.42 | 20.21 | 376430 |
| 1730265300 | 20.32 | 0.05 | 0.25 | 20.35 | 20.46 | 20.15 | 557769 |
| 1730178900 | 20.27 | -0.11 | -0.54 | 20.58 | 20.62 | 20.22 | 448192 |
| 1730092500 | 20.38 | -0.04 | -0.20 | 20.5 | 20.54 | 20.28 | 403739 |
| 1729833300 | 20.42 | 0.18 | 0.89 | 20.38 | 20.57 | 20.24 | 369257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
