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 | 20.8 | 21 | 20.4 | 6085 | 20.82955927 | DE |
| 4 | 0.6 | 2.9702970297 | 20.2 | 21 | 19.8 | 6227 | 20.4132426 | DE |
| 12 | 2.45 | 13.3514986376 | 18.35 | 21.6 | 17.6 | 10195 | 19.93863373 | DE |
| 26 | 2.2 | 11.8279569892 | 18.6 | 21.6 | 16.3 | 10749 | 18.63587332 | DE |
| 52 | 4.95 | 31.2302839117 | 15.85 | 21.6 | 15.5 | 11968 | 18.12189509 | DE |
| 156 | 7.8 | 60 | 13 | 21.6 | 13 | 10242 | 15.92938277 | DE |
| 260 | 3.8 | 22.3529411765 | 17 | 21.6 | 12.6 | 12868 | 15.7580543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 20.8 | 0 | 0.00 | 20.8 | 21 | 20.7 | 8223 |
| 1721318100 | 20.8 | 0 | 0.00 | 20.6 | 21 | 20.6 | 2104 |
| 1721231700 | 20.8 | -0.2 | -0.95 | 21 | 21 | 20.6 | 5426 |
| 1721145300 | 21 | 0.2 | 0.96 | 20.9 | 21 | 20.8 | 4497 |
| 1721058900 | 20.8 | 0.4 | 1.96 | 20.8 | 20.9 | 20.4 | 10177 |
| 1720799700 | 20.4 | 0 | 0.00 | 20.6 | 20.6 | 20.4 | 862 |
| 1720713300 | 20.4 | 0.1 | 0.49 | 20.6 | 20.6 | 20.2 | 2487 |
| 1720626900 | 20.3 | 0 | 0.00 | 20.7 | 20.7 | 20.2 | 15001 |
| 1720540500 | 20.3 | 0.1 | 0.50 | 20.1 | 20.5 | 20 | 15200 |
| 1720454100 | 20.2 | -0.5 | -2.42 | 20.4 | 20.7 | 20 | 8305 |
| 1720194900 | 20.7 | 0.2 | 0.98 | 20.5 | 20.8 | 20.4 | 5292 |
| 1720108500 | 20.5 | 0.3 | 1.49 | 20.5 | 20.8 | 20.3 | 8966 |
| 1720022100 | 20.2 | -0.3 | -1.46 | 20.2 | 20.9 | 20.2 | 10054 |
| 1719935700 | 20.5 | 0.3 | 1.49 | 20.3 | 20.5 | 20 | 3488 |
| 1719849300 | 20.2 | 0 | 0.00 | 20 | 20.3 | 20 | 3155 |
| 1719590100 | 20.2 | 0.2 | 1.00 | 19.95 | 20.4 | 19.95 | 1634 |
| 1719503700 | 20 | -0.1 | -0.50 | 20.3 | 20.3 | 20 | 1882 |
| 1719417300 | 20.1 | -0.2 | -0.99 | 20.7 | 20.7 | 20.1 | 3257 |
| 1719330900 | 20.3 | 0.4 | 2.01 | 20.1 | 20.3 | 19.8 | 5983 |
| 1719244500 | 19.9 | -0.3 | -1.49 | 20.2 | 20.2 | 19.8 | 8552 |
| 1718985300 | 20.2 | 0.2 | 1.00 | 19.85 | 20.2 | 19.8 | 5622 |
| 1718898900 | 20 | 0 | 0.00 | 20.3 | 20.3 | 19.9 | 3866 |
| 1718812500 | 20 | 0.1 | 0.50 | 19.8 | 20.1 | 19.8 | 5539 |
| 1718726100 | 19.9 | 0.1 | 0.51 | 19.9 | 19.95 | 19.8 | 4701 |
| 1718639700 | 19.8 | -0.05 | -0.25 | 20.4 | 20.4 | 19.8 | 4741 |
| 1718380500 | 19.85 | 0 | 0.00 | 19.9 | 20.1 | 19.8 | 2642 |
| 1718294100 | 19.85 | -0.55 | -2.70 | 20.5 | 20.5 | 19.85 | 4837 |
| 1718207700 | 20.4 | -0.2 | -0.97 | 20.7 | 20.7 | 20.3 | 3703 |
| 1718121300 | 20.6 | 0.3 | 1.48 | 20.7 | 20.7 | 20.3 | 2084 |
| 1718034900 | 20.3 | -0.4 | -1.93 | 20.3 | 20.6 | 20.2 | 9988 |
| 1717775700 | 20.7 | -0.4 | -1.90 | 20.6 | 21 | 20 | 26142 |
| 1717689300 | 21.1 | 0 | 0.00 | 21.2 | 21.2 | 20.7 | 8607 |
| 1717602900 | 21.1 | 0.4 | 1.93 | 20.6 | 21.3 | 20.5 | 7328 |
| 1717516500 | 20.7 | -0.8 | -3.72 | 21.1 | 21.5 | 20.7 | 4727 |
| 1717430100 | 21.5 | 0.4 | 1.90 | 21.4 | 21.6 | 20.7 | 38144 |
| 1717170900 | 21.1 | 0.1 | 0.48 | 20.5 | 21.5 | 20.5 | 25505 |
| 1717084500 | 21 | -0.1 | -0.47 | 21 | 21 | 20.2 | 18126 |
| 1716998100 | 21.1 | 0.8 | 3.94 | 20.5 | 21.4 | 20.4 | 51269 |
| 1716911700 | 20.3 | 0.4 | 2.01 | 19.9 | 20.6 | 19.4 | 55584 |
| 1716825300 | 19.9 | 0.8 | 4.19 | 19.35 | 19.9 | 19.35 | 16795 |
| 1716566100 | 19.1 | 0.85 | 4.66 | 18.2 | 19.35 | 18.2 | 30655 |
| 1716479700 | 18.25 | -0.2 | -1.08 | 18.45 | 18.45 | 18.1 | 4099 |
| 1716393300 | 18.45 | 0.4 | 2.22 | 17.85 | 18.45 | 17.85 | 24560 |
| 1716306900 | 18.05 | 0 | 0.00 | 17.8 | 18.05 | 17.8 | 5042 |
| 1716220500 | 18.05 | 0.05 | 0.28 | 18.1 | 18.1 | 17.6 | 4228 |
| 1715961300 | 18 | 0.05 | 0.28 | 18 | 18.05 | 17.95 | 1997 |
| 1715874900 | 17.95 | 0.05 | 0.28 | 17.95 | 18.15 | 17.95 | 1542 |
| 1715788500 | 17.9 | -0.2 | -1.10 | 18.15 | 18.15 | 17.85 | 2631 |
| 1715702100 | 18.1 | 0.3 | 1.69 | 18.2 | 18.2 | 17.9 | 1342 |
| 1715615700 | 17.8 | -0.1 | -0.56 | 17.8 | 18.05 | 17.75 | 6272 |
| 1715356500 | 17.9 | 0.1 | 0.56 | 18 | 18.05 | 17.8 | 5048 |
| 1715270100 | 17.8 | -0.05 | -0.28 | 18.2 | 18.3 | 17.8 | 5456 |
| 1715183700 | 17.85 | 0 | 0.00 | 18 | 18 | 17.75 | 6805 |
| 1715097300 | 17.85 | -0.4 | -2.19 | 18.25 | 18.25 | 17.8 | 3247 |
| 1715010900 | 18.25 | 0.35 | 1.96 | 18 | 18.25 | 17.85 | 2866 |
| 1714751700 | 17.9 | -0.05 | -0.28 | 17.95 | 18.05 | 17.85 | 5445 |
| 1714665300 | 17.95 | -0.25 | -1.37 | 18.15 | 18.3 | 17.75 | 7777 |
| 1714492500 | 18.2 | 0.1 | 0.55 | 18.05 | 18.25 | 18 | 1689 |
| 1714406100 | 18.1 | 0 | 0.00 | 18.35 | 18.45 | 17.95 | 56334 |
| 1714146900 | 18.1 | -0.05 | -0.28 | 18.25 | 18.75 | 18 | 55589 |
| 1714060500 | 18.15 | 0.3 | 1.68 | 18.05 | 18.15 | 18.05 | 2536 |
| 1713974100 | 17.85 | -0.45 | -2.46 | 17.85 | 18.05 | 17.85 | 78687 |
| 1713887700 | 18.3 | 0.15 | 0.83 | 18.15 | 18.3 | 18.15 | 3291 |
| 1713801300 | 18.15 | 0.15 | 0.83 | 18.1 | 18.25 | 18.1 | 2318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
