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 | 0 | 23.36 | 23.6 | 22.82 | 420286 | 23.29888132 | DE |
| 4 | 1.14 | 5.13051305131 | 22.22 | 23.66 | 21.98 | 419800 | 23.02187864 | DE |
| 12 | -1.44 | -5.8064516129 | 24.8 | 26.6 | 21.98 | 570240 | 24.1301205 | DE |
| 26 | -2.22 | -8.67865519937 | 25.58 | 27.44 | 21.98 | 688523 | 24.79579956 | DE |
| 52 | 2.96 | 14.5098039216 | 20.4 | 27.44 | 19.05 | 610571 | 23.53983484 | DE |
| 156 | 1.65 | 7.60018424689 | 21.71 | 27.44 | 13.81 | 660517 | 21.74133583 | DE |
| 260 | 6.065 | 35.0679387106 | 17.295 | 27.44 | 10.265 | 981959 | 19.52660388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 23.31 | -0.06 | -0.26 | 23.35 | 23.37 | 23.14 | 520579 |
| 1721922900 | 23.37 | 0.1 | 0.43 | 23.02 | 23.4 | 22.82 | 457574 |
| 1721836500 | 23.27 | 0.05 | 0.22 | 23.14 | 23.39 | 23.03 | 311606 |
| 1721750100 | 23.22 | -0.22 | -0.94 | 23.56 | 23.56 | 23.18 | 450949 |
| 1721663700 | 23.44 | 0.27 | 1.17 | 23.3 | 23.6 | 23.28 | 465230 |
| 1721404500 | 23.17 | -0.28 | -1.19 | 23.36 | 23.39 | 23.13 | 416070 |
| 1721318100 | 23.45 | -0.04 | -0.17 | 23.59 | 23.61 | 23.34 | 346488 |
| 1721231700 | 23.49 | -0.02 | -0.09 | 23.31 | 23.51 | 23.1 | 518573 |
| 1721145300 | 23.51 | -0.05 | -0.21 | 23.24 | 23.61 | 23.2 | 469137 |
| 1721058900 | 23.56 | -0.06 | -0.25 | 23.53 | 23.63 | 23.4 | 329210 |
| 1720799700 | 23.62 | 0.19 | 0.81 | 23.5 | 23.66 | 23.37 | 397587 |
| 1720713300 | 23.43 | 0.14 | 0.60 | 23.25 | 23.45 | 23.06 | 416383 |
| 1720626900 | 23.29 | 0.76 | 3.37 | 22.59 | 23.29 | 22.59 | 574699 |
| 1720540500 | 22.53 | -0.38 | -1.66 | 22.86 | 22.87 | 22.51 | 468471 |
| 1720454100 | 22.91 | 0.23 | 1.01 | 22.64 | 22.98 | 22.61 | 389863 |
| 1720194900 | 22.68 | 0.05 | 0.22 | 22.74 | 22.92 | 22.55 | 249074 |
| 1720108500 | 22.63 | 0.19 | 0.85 | 22.52 | 22.81 | 22.5 | 264568 |
| 1720022100 | 22.44 | 0.21 | 0.94 | 22.48 | 22.62 | 22.41 | 368475 |
| 1719935700 | 22.23 | -0.12 | -0.54 | 22.23 | 22.28 | 21.98 | 450165 |
| 1719849300 | 22.35 | 0.32 | 1.45 | 22.14 | 22.5 | 22.14 | 424755 |
| 1719590100 | 22.03 | -0.18 | -0.81 | 22.22 | 22.34 | 22.03 | 627121 |
| 1719503700 | 22.21 | -0.11 | -0.49 | 22.35 | 22.37 | 22.21 | 319675 |
| 1719417300 | 22.32 | -0.25 | -1.11 | 22.78 | 22.78 | 22.25 | 439943 |
| 1719330900 | 22.57 | -0.3 | -1.31 | 22.86 | 22.86 | 22.57 | 315964 |
| 1719244500 | 22.87 | 0.39 | 1.73 | 22.67 | 22.96 | 22.64 | 429476 |
| 1718985300 | 22.48 | -0.49 | -2.13 | 22.72 | 22.85 | 22.39 | 1382875 |
| 1718898900 | 22.97 | 0.57 | 2.54 | 22.46 | 23 | 22.46 | 444490 |
| 1718812500 | 22.4 | -0.27 | -1.19 | 22.76 | 22.89 | 22.38 | 522004 |
| 1718726100 | 22.67 | 0.01 | 0.04 | 22.8 | 22.86 | 22.65 | 509497 |
| 1718639700 | 22.66 | 0.23 | 1.03 | 22.56 | 22.76 | 22.35 | 513940 |
| 1718380500 | 22.43 | -0.69 | -2.98 | 23.01 | 23.04 | 22.27 | 779034 |
| 1718294100 | 23.12 | -0.82 | -3.43 | 23.91 | 23.91 | 23.1 | 587040 |
| 1718207700 | 23.94 | 0.44 | 1.87 | 23.56 | 23.98 | 23.53 | 420018 |
| 1718121300 | 23.5 | -0.41 | -1.71 | 23.91 | 24 | 23.41 | 583952 |
| 1718034900 | 23.91 | -0.3 | -1.24 | 24 | 24 | 23.75 | 442166 |
| 1717775700 | 24.21 | -0.34 | -1.38 | 24.85 | 24.85 | 24.18 | 403557 |
| 1717689300 | 24.55 | 0.06 | 0.24 | 24.65 | 24.77 | 24.48 | 569273 |
| 1717602900 | 24.49 | 0.1 | 0.41 | 24.5 | 24.58 | 24.34 | 380594 |
| 1717516500 | 24.39 | -0.06 | -0.25 | 24.49 | 24.5 | 24.25 | 602308 |
| 1717430100 | 24.45 | 0.07 | 0.29 | 24.58 | 24.8 | 24.35 | 804546 |
| 1717170900 | 24.38 | -0.24 | -0.97 | 24.72 | 24.72 | 24.27 | 614794 |
| 1717084500 | 24.62 | 0.55 | 2.29 | 24.09 | 24.64 | 23.98 | 1589153 |
| 1716998100 | 24.07 | -0.53 | -2.15 | 24.5 | 24.5 | 24.06 | 490631 |
| 1716911700 | 24.6 | -0.06 | -0.24 | 24.65 | 24.8 | 24.5 | 371638 |
| 1716825300 | 24.66 | -0.05 | -0.20 | 24.76 | 24.76 | 24.54 | 295348 |
| 1716566100 | 24.71 | 0.03 | 0.12 | 24.6 | 24.82 | 24.39 | 400512 |
| 1716479700 | 24.68 | 0.08 | 0.33 | 24.7 | 24.87 | 24.52 | 441229 |
| 1716393300 | 24.6 | -0.3 | -1.20 | 24.84 | 24.93 | 24.53 | 562457 |
| 1716306900 | 24.9 | -0.36 | -1.43 | 25.03 | 25.12 | 24.56 | 828564 |
| 1716220500 | 25.26 | -1.11 | -4.21 | 25.49 | 25.49 | 25.01 | 819610 |
| 1715961300 | 26.37 | -0.06 | -0.23 | 26.55 | 26.6 | 26.25 | 801139 |
| 1715874900 | 26.43 | 0.32 | 1.23 | 26.2 | 26.5 | 26.11 | 1351804 |
| 1715788500 | 26.11 | 0.07 | 0.27 | 26.1 | 26.17 | 25.93 | 630038 |
| 1715702100 | 26.04 | 0.31 | 1.20 | 25.77 | 26.07 | 25.59 | 856340 |
| 1715615700 | 25.73 | 0.18 | 0.70 | 25.73 | 25.83 | 25.54 | 639305 |
| 1715356500 | 25.55 | -0.04 | -0.16 | 25.58 | 25.94 | 25.06 | 807122 |
| 1715270100 | 25.59 | -0.1 | -0.39 | 25.77 | 25.95 | 24.49 | 1275061 |
| 1715183700 | 25.69 | 0.22 | 0.86 | 25.44 | 25.77 | 25.36 | 849511 |
| 1715097300 | 25.47 | 0.19 | 0.75 | 25.43 | 25.48 | 25.29 | 544901 |
| 1715010900 | 25.28 | 0.43 | 1.73 | 24.98 | 25.29 | 24.86 | 739480 |
| 1714751700 | 24.85 | 0.15 | 0.61 | 24.8 | 24.97 | 24.75 | 459413 |
| 1714665300 | 24.7 | -0.09 | -0.36 | 24.8 | 24.96 | 24.67 | 545160 |
| 1714492500 | 24.79 | 0.07 | 0.28 | 24.7 | 24.86 | 24.62 | 448186 |
| 1714406100 | 24.72 | 0.08 | 0.32 | 24.66 | 24.75 | 24.55 | 313110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
