News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.91846522782 | 20.85 | 21.4 | 20.35 | 14660 | 20.90735256 | DE |
| 4 | -3.05 | -12.9787234043 | 23.5 | 24 | 20.05 | 26597 | 21.4866912 | DE |
| 12 | -0.95 | -4.43925233645 | 21.4 | 25.65 | 19.6 | 20044 | 22.01338138 | DE |
| 26 | 4.41 | 27.493765586 | 16.04 | 25.65 | 14.54 | 27250 | 19.66930311 | DE |
| 52 | -7.05 | -25.6363636364 | 27.5 | 28.25 | 14.54 | 21606 | 20.49796971 | DE |
| 156 | -22.05 | -51.8823529412 | 42.5 | 46.4 | 14.54 | 23403 | 28.64813218 | DE |
| 260 | 8.45 | 70.4166666667 | 12 | 111 | 6.5 | 30364 | 41.81727584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 20.85 | -0.15 | -0.71 | 21.1 | 21.4 | 20.6 | 15017 |
| 1738603800 | 21 | 0.15 | 0.72 | 20.8 | 21.1 | 20.4 | 22325 |
| 1738344600 | 20.85 | -0.2 | -0.95 | 21 | 21.1 | 20.75 | 8261 |
| 1738258200 | 21.05 | 0.55 | 2.68 | 20.5 | 21.3 | 20.5 | 19181 |
| 1738171800 | 20.5 | -0.35 | -1.68 | 20.85 | 21 | 20.5 | 8517 |
| 1738085400 | 20.85 | 0.45 | 2.21 | 20.5 | 21 | 20.4 | 16649 |
| 1737999000 | 20.4 | -0.2 | -0.97 | 21 | 21.1 | 20.2 | 24478 |
| 1737739800 | 20.6 | 0.4 | 1.98 | 20.35 | 20.8 | 20.25 | 21851 |
| 1737653400 | 20.2 | -0.15 | -0.74 | 20.5 | 20.5 | 20.05 | 13245 |
| 1737567000 | 20.35 | -0.4 | -1.93 | 20.75 | 20.75 | 20.3 | 29436 |
| 1737480600 | 20.75 | -0.05 | -0.24 | 20.85 | 21.1 | 20.45 | 31161 |
| 1737394200 | 20.8 | -0.3 | -1.42 | 21.05 | 21.1 | 20.7 | 35051 |
| 1737135000 | 21.1 | -0.5 | -2.31 | 21.65 | 21.8 | 21.1 | 37162 |
| 1737048600 | 21.6 | -1.8 | -7.69 | 22.4 | 22.75 | 20.8 | 150393 |
| 1736962200 | 23.4 | 0.75 | 3.31 | 23 | 23.4 | 22.15 | 27498 |
| 1736875800 | 22.65 | 0.15 | 0.67 | 22.5 | 23.2 | 22.5 | 15831 |
| 1736789400 | 22.5 | -0.5 | -2.17 | 22.9 | 23.15 | 22.5 | 12975 |
| 1736530200 | 23 | -0.65 | -2.75 | 23.75 | 23.8 | 23 | 15666 |
| 1736443800 | 23.65 | 0.65 | 2.83 | 23 | 23.8 | 23 | 10836 |
| 1736357400 | 23 | -0.5 | -2.13 | 23.5 | 24 | 23 | 19238 |
| 1736271000 | 23.5 | -0.95 | -3.89 | 24.65 | 24.65 | 23.5 | 35575 |
| 1736184600 | 24.45 | 0.7 | 2.95 | 23.95 | 24.9 | 23.75 | 49113 |
| 1735925400 | 23.75 | 0.2 | 0.85 | 23.95 | 25.65 | 23.65 | 88290 |
| 1735839000 | 23.55 | 1.35 | 6.08 | 22.4 | 23.8 | 22.4 | 30853 |
| 1735666200 | 22.2 | 0.3 | 1.37 | 21.65 | 22.2 | 21.6 | 8985 |
| 1735579800 | 21.9 | 0.2 | 0.92 | 21.85 | 21.9 | 21.55 | 7879 |
| 1735320600 | 21.7 | 0.55 | 2.60 | 21.2 | 22.1 | 21.2 | 12466 |
| 1735061400 | 21.15 | -0.1 | -0.47 | 21.05 | 21.45 | 21.05 | 4967 |
| 1734975000 | 21.25 | -0.35 | -1.62 | 21.6 | 21.65 | 19.6 | 30084 |
| 1734715800 | 21.6 | 0.15 | 0.70 | 21.3 | 21.75 | 21.1 | 9736 |
| 1734629400 | 21.45 | -0.1 | -0.46 | 21.2 | 21.65 | 21 | 9036 |
| 1734543000 | 21.55 | 0.05 | 0.23 | 21.5 | 21.8 | 21.2 | 9098 |
| 1734456600 | 21.5 | -0.3 | -1.38 | 21.7 | 21.9 | 21.5 | 4376 |
| 1734370200 | 21.8 | -0.3 | -1.36 | 22.2 | 22.25 | 21.7 | 8936 |
| 1734111000 | 22.1 | -0.6 | -2.64 | 22.6 | 22.7 | 22.1 | 10971 |
| 1734024600 | 22.7 | -0.35 | -1.52 | 22.85 | 23.1 | 22.65 | 5262 |
| 1733938200 | 23.05 | 0.35 | 1.54 | 22.45 | 23.25 | 22.45 | 15559 |
| 1733851800 | 22.7 | -0.3 | -1.30 | 23 | 23 | 22.55 | 14225 |
| 1733765400 | 23 | 0.75 | 3.37 | 22.5 | 23.2 | 22.5 | 23868 |
| 1733506200 | 22.25 | 0.1 | 0.45 | 21.95 | 22.5 | 21.85 | 18151 |
| 1733419800 | 22.15 | 0.65 | 3.02 | 21.65 | 22.3 | 21.65 | 18279 |
| 1733333400 | 21.5 | 0.6 | 2.87 | 20.9 | 21.8 | 20.9 | 17844 |
| 1733247000 | 20.9 | -0.3 | -1.42 | 21.3 | 21.4 | 20.65 | 14044 |
| 1733160600 | 21.2 | -0.15 | -0.70 | 21.75 | 21.75 | 21.15 | 18700 |
| 1732901400 | 21.35 | -0.25 | -1.16 | 21.55 | 21.65 | 21.3 | 9826 |
| 1732815000 | 21.6 | 0.2 | 0.93 | 21.5 | 22.5 | 21.35 | 21351 |
| 1732728600 | 21.4 | 0.25 | 1.18 | 21.1 | 21.65 | 21.05 | 7826 |
| 1732642200 | 21.15 | -0.45 | -2.08 | 21.75 | 21.75 | 21 | 9026 |
| 1732555800 | 21.6 | 0.3 | 1.41 | 21.5 | 21.75 | 20.9 | 13539 |
| 1732296600 | 21.3 | 0.65 | 3.15 | 20.7 | 21.45 | 20.7 | 13638 |
| 1732210200 | 20.65 | -0.4 | -1.90 | 20.9 | 21 | 20.6 | 9515 |
| 1732123800 | 21.05 | -0.5 | -2.32 | 21.5 | 21.75 | 20.7 | 14982 |
| 1732037400 | 21.55 | -0.25 | -1.15 | 21.65 | 22.1 | 21.05 | 11501 |
| 1731951000 | 21.8 | -0.25 | -1.13 | 21.9 | 22.35 | 21.6 | 12781 |
| 1731691800 | 22.05 | -0.15 | -0.68 | 22.25 | 22.45 | 21.95 | 8043 |
| 1731605400 | 22.2 | 0.75 | 3.50 | 21.45 | 22.2 | 21.45 | 10236 |
| 1731519000 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1731432600 | 21.45 | -0.7 | -3.16 | 22.1 | 22.1 | 21.45 | 12603 |
| 1731346200 | 22.15 | 0.35 | 1.61 | 21.9 | 22.5 | 21.75 | 13294 |
| 1731087000 | 21.8 | -0.45 | -2.02 | 22.25 | 22.25 | 21.7 | 10716 |
| 1731000600 | 22.25 | 1.3 | 6.21 | 21 | 22.25 | 21 | 18672 |
| 1730914200 | 20.95 | 0 | 0.00 | 20.75 | 21.6 | 20.55 | 22136 |
| 1730827800 | 20.95 | -0.3 | -1.41 | 21.25 | 21.6 | 20.95 | 21177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
