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 | 0.6 | 2.72727272727 | 22 | 22.7 | 21.6 | 10724 | 22.56797717 | DE |
| 4 | 0.6 | 2.72727272727 | 22 | 22.8 | 21.3 | 5982 | 22.34219756 | DE |
| 12 | 1 | 4.62962962963 | 21.6 | 22.8 | 20.4 | 3471 | 22.07611588 | DE |
| 26 | 3.9 | 20.8556149733 | 18.7 | 22.8 | 17.2 | 6234 | 20.91815599 | DE |
| 52 | 3.84 | 20.4690831557 | 18.76 | 22.8 | 16.6 | 6214 | 19.5187194 | DE |
| 156 | -19.7 | -46.5721040189 | 42.3 | 44.8 | 16.6 | 6749 | 27.39621435 | DE |
| 260 | 11 | 94.8275862069 | 11.6 | 49.3 | 10.7 | 9013 | 26.18153135 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728575700 | 22.7 | 0.3 | 1.34 | 22.3 | 22.7 | 22.3 | 6448 |
| 1728489300 | 22.4 | -0.1 | -0.44 | 22.3 | 22.6 | 22.3 | 3674 |
| 1728402900 | 22.5 | -0.1 | -0.44 | 22.6 | 22.6 | 22.4 | 2578 |
| 1728316500 | 22.6 | 0.7 | 3.20 | 21.8 | 22.7 | 21.6 | 38962 |
| 1728057300 | 21.9 | 0.1 | 0.46 | 22 | 22 | 21.9 | 1956 |
| 1727970900 | 21.8 | -0.1 | -0.46 | 21.7 | 21.8 | 21.5 | 2217 |
| 1727884500 | 21.9 | 0 | 0.00 | 22.4 | 22.4 | 21.7 | 2307 |
| 1727798100 | 21.9 | 0 | 0.00 | 22 | 22.4 | 21.9 | 2077 |
| 1727711700 | 21.9 | -0.2 | -0.90 | 22.3 | 22.4 | 21.8 | 4109 |
| 1727452500 | 22.1 | 0.1 | 0.45 | 22.2 | 22.3 | 22 | 2678 |
| 1727366100 | 22 | 0.1 | 0.46 | 22.1 | 22.2 | 21.8 | 2293 |
| 1727279700 | 21.9 | -0.2 | -0.90 | 22.2 | 22.2 | 21.6 | 2760 |
| 1727193300 | 22.1 | 0 | 0.00 | 22.2 | 22.2 | 21.9 | 1918 |
| 1727106900 | 22.1 | 0.6 | 2.79 | 21.6 | 22.2 | 21.6 | 3013 |
| 1726847700 | 21.5 | -0.7 | -3.15 | 21.6 | 21.9 | 21.3 | 3967 |
| 1726761300 | 22.2 | 0.3 | 1.37 | 22 | 22.2 | 21.7 | 6120 |
| 1726674900 | 21.9 | -0.4 | -1.79 | 22.2 | 22.2 | 21.9 | 5495 |
| 1726588500 | 22.3 | -0.2 | -0.89 | 22.5 | 22.6 | 22.3 | 4654 |
| 1726502100 | 22.5 | 0 | 0.00 | 22.6 | 22.8 | 22.3 | 9633 |
| 1726242900 | 22.5 | 0.6 | 2.74 | 22 | 22.8 | 21.9 | 12783 |
| 1726156500 | 21.9 | -0.1 | -0.45 | 21.8 | 22.2 | 21.8 | 2567 |
| 1726070100 | 22 | -0.1 | -0.45 | 22.3 | 22.3 | 21.7 | 2611 |
| 1725983700 | 22.1 | 0.1 | 0.45 | 22.1 | 22.1 | 21.9 | 1998 |
| 1725897300 | 22 | 0.2 | 0.92 | 22.1 | 22.1 | 21.6 | 1868 |
| 1725638100 | 21.8 | -0.2 | -0.91 | 21.7 | 21.8 | 21.6 | 550 |
| 1725551700 | 22 | 0.3 | 1.38 | 21.6 | 22.2 | 21.6 | 4761 |
| 1725465300 | 21.7 | 0 | 0.00 | 22 | 22.2 | 21.6 | 1440 |
| 1725378900 | 21.7 | -0.3 | -1.36 | 22 | 22.3 | 21.7 | 870 |
| 1725292500 | 22 | 0.1 | 0.46 | 21.7 | 22 | 21.6 | 1772 |
| 1725033300 | 21.9 | -0.4 | -1.79 | 22 | 22.2 | 21.7 | 2732 |
| 1724946900 | 22.3 | 0.4 | 1.83 | 22.2 | 22.4 | 21.9 | 3958 |
| 1724860500 | 21.9 | 0.3 | 1.39 | 21.6 | 22.3 | 21.6 | 7004 |
| 1724774100 | 21.6 | 0.2 | 0.93 | 21.6 | 21.6 | 21.3 | 1352 |
| 1724687700 | 21.4 | -0.1 | -0.47 | 21.3 | 21.6 | 21.3 | 874 |
| 1724428500 | 21.5 | -0.3 | -1.38 | 21.6 | 21.8 | 21.3 | 2601 |
| 1724342100 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.6 | 3398 |
| 1724255700 | 21.8 | 0.3 | 1.40 | 21.9 | 21.9 | 21.4 | 995 |
| 1724169300 | 21.5 | 0.5 | 2.38 | 21.6 | 21.6 | 21 | 965 |
| 1724082900 | 21 | -0.3 | -1.41 | 21.6 | 21.6 | 21 | 1592 |
| 1723823700 | 21.3 | 0.5 | 2.40 | 21 | 21.6 | 21 | 1093 |
| 1723650900 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 28 |
| 1723564500 | 20.8 | 0 | 0.00 | 20.5 | 21 | 20.4 | 2184 |
| 1723478100 | 20.8 | 0 | 0.00 | 21 | 21 | 20.5 | 2200 |
| 1723218900 | 20.8 | -0.3 | -1.42 | 21 | 21.1 | 20.5 | 2687 |
| 1723132500 | 21.1 | -0.1 | -0.47 | 21 | 21.1 | 20.8 | 2256 |
| 1723046100 | 21.2 | -0.4 | -1.85 | 21.6 | 21.6 | 21.1 | 3111 |
| 1722959700 | 21.6 | 0.1 | 0.47 | 21.6 | 22 | 21.5 | 2029 |
| 1722873300 | 21.5 | 0.1 | 0.47 | 21.5 | 21.8 | 20.5 | 2793 |
| 1722614100 | 21.4 | -0.2 | -0.93 | 21.5 | 21.5 | 21.4 | 1142 |
| 1722527700 | 21.6 | -0.3 | -1.37 | 21.6 | 21.8 | 21.6 | 267 |
| 1722441300 | 21.9 | 0.1 | 0.46 | 21.5 | 22 | 21.4 | 1190 |
| 1722354900 | 21.8 | -0.2 | -0.91 | 21.7 | 21.8 | 20.8 | 9204 |
| 1722268500 | 22 | 0.4 | 1.85 | 22 | 22 | 21.8 | 1332 |
| 1722009300 | 21.6 | 0.1 | 0.47 | 21.9 | 22 | 21.2 | 1314 |
| 1721922900 | 21.5 | -0.5 | -2.27 | 21.6 | 21.7 | 21.4 | 987 |
| 1721836500 | 22 | 0 | 0.00 | 22 | 22 | 21.7 | 1476 |
| 1721750100 | 22 | -0.1 | -0.45 | 22.1 | 22.2 | 22 | 1181 |
| 1721663700 | 22.1 | 0.1 | 0.45 | 21.6 | 22.1 | 21.6 | 3922 |
| 1721404500 | 22 | 0 | 0.00 | 21.6 | 22 | 21.6 | 826 |
| 1721318100 | 22 | -0.1 | -0.45 | 21.9 | 22 | 21.9 | 1763 |
| 1721231700 | 22.1 | 0.1 | 0.45 | 22 | 22.2 | 21.8 | 4193 |
| 1721145300 | 22 | -0.1 | -0.45 | 22 | 22.2 | 21.9 | 1590 |
| 1721058900 | 22.1 | 0 | 0.00 | 21.9 | 22.1 | 21.8 | 3718 |
| 1720799700 | 22.1 | 0.5 | 2.31 | 22 | 22.1 | 21.9 | 1540 |
| 1720713300 | 21.6 | -0.5 | -2.26 | 22.2 | 22.2 | 21.5 | 4130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
