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 | 1.9 | 8.73161764706 | 21.76 | 23.6 | 21.62 | 1097 | 22.59049818 | DE |
| 4 | -0.08 | -0.33698399326 | 23.74 | 23.74 | 20.2 | 2214 | 21.76392006 | DE |
| 12 | 1.26 | 5.625 | 22.4 | 26.22 | 20.2 | 1727 | 22.71075278 | DE |
| 26 | -3.26 | -12.1099554235 | 26.92 | 30.96 | 20.2 | 5016 | 24.80659999 | DE |
| 52 | -3.16 | -11.7822520507 | 26.82 | 30.96 | 20.2 | 7127 | 25.0864359 | DE |
| 156 | -34.86 | -59.5693779904 | 58.52 | 59.34 | 20.2 | 4540 | 26.82360877 | DE |
| 260 | -155.29 | -86.778429729 | 178.95 | 189.3 | 20.2 | 2610 | 28.33921574 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 23.42 | 0.16 | 0.69 | 23.26 | 23.6 | 23.26 | 444 |
| 1745526420 | 23.26 | 0.7 | 3.10 | 22.3 | 23.26 | 22.3 | 1177 |
| 1745440020 | 22.56 | 0.5 | 2.27 | 22.32 | 22.6 | 22.18 | 668 |
| 1745353620 | 22.06 | 0.3 | 1.38 | 21.76 | 22.06 | 21.62 | 1447 |
| 1744921620 | 21.76 | 0.32 | 1.49 | 21.76 | 21.76 | 21.64 | 433 |
| 1744835220 | 21.44 | 0.22 | 1.04 | 21.1 | 21.44 | 21.04 | 1150 |
| 1744748820 | 21.22 | -0.26 | -1.21 | 21.399999 | 21.44 | 20.8 | 4388 |
| 1744662420 | 21.48 | 0.34 | 1.61 | 21.5 | 21.58 | 21.399999 | 765 |
| 1744403220 | 21.14 | -0.24 | -1.12 | 21.28 | 21.36 | 21.14 | 1041 |
| 1744316820 | 21.38 | -1.04 | -4.64 | 22.32 | 22.32 | 21.38 | 1746 |
| 1744230420 | 22.42 | 0.12 | 0.54 | 21.38 | 22.42 | 21.12 | 1315 |
| 1744144020 | 22.3 | 1.22 | 5.79 | 21.2 | 22.58 | 21.2 | 4840 |
| 1744057620 | 21.079999 | -0.46 | -2.14 | 21 | 21.28 | 20.2 | 6376 |
| 1743798420 | 21.54 | -0.42 | -1.91 | 21.94 | 22.02 | 21.399999 | 5224 |
| 1743712020 | 21.96 | -0.9 | -3.94 | 22.28 | 22.74 | 21.8 | 3306 |
| 1743625620 | 22.86 | -0.02 | -0.09 | 22.94 | 22.94 | 22.56 | 673 |
| 1743539220 | 22.88 | -0.3 | -1.29 | 23.28 | 23.6 | 22.88 | 599 |
| 1743452820 | 23.18 | -0.48 | -2.03 | 23.2 | 23.2 | 22.74 | 903 |
| 1743197220 | 23.66 | 0.06 | 0.25 | 23.74 | 23.74 | 23.66 | 784 |
| 1743110820 | 23.6 | 0.1 | 0.43 | 23.6 | 23.6 | 23.6 | 211 |
| 1743024420 | 23.5 | -0.84 | -3.45 | 23.68 | 23.7 | 23.5 | 375 |
| 1742938020 | 24.34 | 0.34 | 1.42 | 24.18 | 24.34 | 24.18 | 700 |
| 1742851620 | 24 | 0.32 | 1.35 | 23.82 | 24 | 23.82 | 19 |
| 1742592420 | 23.68 | -0.26 | -1.09 | 23.68 | 23.68 | 23.68 | 100 |
| 1742506020 | 23.94 | 0.2 | 0.84 | 23.94 | 23.94 | 23.94 | 100 |
| 1742419620 | 23.74 | -0.06 | -0.25 | 23.62 | 23.82 | 23.62 | 595 |
| 1742333220 | 23.8 | -0.1 | -0.42 | 24 | 24 | 23.8 | 220 |
| 1742246820 | 23.9 | -0.1 | -0.42 | 23.7 | 24 | 23.7 | 245 |
| 1741987620 | 24 | -0.18 | -0.74 | 23.98 | 24.02 | 23.98 | 360 |
| 1741901220 | 24.18 | 0.04 | 0.17 | 24.18 | 24.18 | 24.18 | 110 |
| 1741814820 | 24.14 | 0.62 | 2.64 | 24.02 | 24.44 | 24 | 1339 |
| 1741728420 | 23.52 | -0.48 | -2.00 | 23.8 | 23.9 | 23.5 | 502 |
| 1741642020 | 24 | -0.5 | -2.04 | 24.32 | 24.32 | 23.82 | 181 |
| 1741382820 | 24.5 | 0.32 | 1.32 | 24.3 | 24.6 | 24.22 | 485 |
| 1741296420 | 24.18 | 0.02 | 0.08 | 24.06 | 24.18 | 24.06 | 288 |
| 1741210020 | 24.16 | -0.04 | -0.17 | 24.04 | 24.16 | 23.94 | 314 |
| 1741123620 | 24.2 | -0.6 | -2.42 | 24.6 | 24.9 | 24.2 | 891 |
| 1741037220 | 24.8 | -0.28 | -1.12 | 25.22 | 25.68 | 24.8 | 464 |
| 1740778020 | 25.08 | -0.42 | -1.65 | 25 | 25.2 | 24.96 | 248 |
| 1740691620 | 25.5 | 0.1 | 0.39 | 25.04 | 25.5 | 25.04 | 285 |
| 1740605220 | 25.4 | 0.32 | 1.28 | 25.46 | 25.46 | 25.4 | 101 |
| 1740518820 | 25.08 | -0.46 | -1.80 | 25.5 | 25.6 | 25.08 | 2024 |
| 1740432420 | 25.54 | 0.04 | 0.16 | 25.62 | 25.62 | 25.54 | 105 |
| 1740173220 | 25.5 | 0.02 | 0.08 | 25.54 | 25.54 | 25.5 | 3 |
| 1740086820 | 25.48 | -0.16 | -0.62 | 25.84 | 25.84 | 25.38 | 951 |
| 1740000420 | 25.64 | 0.2 | 0.79 | 25.42 | 25.8 | 25.42 | 1584 |
| 1739914020 | 25.44 | 0.6 | 2.42 | 24.78 | 26.22 | 24.78 | 2899 |
| 1739827620 | 24.84 | 0.62 | 2.56 | 23.8 | 25 | 23.8 | 1972 |
| 1739568420 | 24.22 | 0.02 | 0.08 | 24.2 | 24.84 | 23.2 | 2677 |
| 1739482020 | 24.2 | 0.62 | 2.63 | 23.92 | 24.2 | 22.36 | 3148 |
| 1739395620 | 23.58 | 1.2 | 5.36 | 22.3 | 23.6 | 22.3 | 9533 |
| 1739309220 | 22.38 | 0.1 | 0.45 | 22 | 22.42 | 22 | 6522 |
| 1739222820 | 22.28 | 0.32 | 1.46 | 22.16 | 22.28 | 21.76 | 1870 |
| 1738963620 | 21.96 | -0.44 | -1.96 | 22.18 | 22.28 | 21.96 | 5678 |
| 1738877220 | 22.4 | 0.66 | 3.04 | 21.84 | 22.4 | 21.84 | 6800 |
| 1738790820 | 21.74 | -0.18 | -0.82 | 21.84 | 21.9 | 21.74 | 2361 |
| 1738704420 | 21.92 | -0.4 | -1.79 | 22 | 22.1 | 21.92 | 1562 |
| 1738618020 | 22.32 | -0.12 | -0.53 | 21.92 | 22.34 | 21.86 | 1315 |
| 1738358820 | 22.44 | 0.34 | 1.54 | 22.4 | 22.44 | 22.24 | 684 |
| 1738272420 | 22.1 | -0.28 | -1.25 | 22.26 | 22.26 | 22.1 | 290 |
| 1738186020 | 22.38 | -0.1 | -0.44 | 22.56 | 22.56 | 22.24 | 368 |
| 1738099620 | 22.48 | -0.12 | -0.53 | 22.58 | 22.86 | 22.48 | 429 |
| 1738013220 | 22.6 | -0.06 | -0.26 | 22.28 | 22.8 | 22.28 | 2507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
