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 | 0.74 | 3.30652368186 | 22.38 | 23.32 | 21.8 | 58749 | 22.27537294 | DE |
| 4 | 0.9 | 4.0504050405 | 22.22 | 23.32 | 20.66 | 43007 | 21.86651532 | DE |
| 12 | 2.6 | 12.6705653021 | 20.52 | 23.36 | 20.44 | 34242 | 21.96107802 | DE |
| 26 | -4.9 | -17.4875089222 | 28.02 | 29.18 | 20.239999 | 36209 | 22.84159984 | DE |
| 52 | -6.6 | -22.2072678331 | 29.72 | 30.42 | 20.239999 | 25012 | 24.13417892 | DE |
| 156 | -8.3 | -26.4162953533 | 31.42 | 33.36 | 18.44 | 60794 | 26.49598395 | DE |
| 260 | 0.92 | 4.14414414414 | 22.2 | 37.8 | 12.99 | 96704 | 25.6759758 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 23.06 | 0.58 | 2.58 | 22.84 | 23.32 | 22.7 | 62366 |
| 1740518820 | 22.48 | -0.18 | -0.79 | 22.46 | 22.9 | 22.18 | 50928 |
| 1740432420 | 22.66 | 0.62 | 2.81 | 22.16 | 22.9 | 22.02 | 80587 |
| 1740173220 | 22.04 | -0.16 | -0.72 | 22.2 | 22.6 | 21.84 | 59461 |
| 1740086820 | 22.2 | 0.28 | 1.28 | 21.86 | 22.34 | 21.8 | 32500 |
| 1740000420 | 21.92 | -0.46 | -2.06 | 22.38 | 22.6 | 21.8 | 70270 |
| 1739914020 | 22.38 | 0.44 | 2.01 | 22.14 | 22.52 | 21.78 | 44178 |
| 1739827620 | 21.94 | -0.2 | -0.90 | 22.16 | 22.28 | 21.8 | 44742 |
| 1739568420 | 22.14 | 0.34 | 1.56 | 21.72 | 22.26 | 21.72 | 43178 |
| 1739482020 | 21.8 | 0.5 | 2.35 | 21.42 | 21.98 | 21.14 | 50407 |
| 1739395620 | 21.3 | -0.4 | -1.84 | 21.8 | 21.98 | 20.96 | 74856 |
| 1739309220 | 21.7 | 0.02 | 0.09 | 21.68 | 21.9 | 21.52 | 19301 |
| 1739222820 | 21.68 | 0.36 | 1.69 | 21.46 | 21.68 | 21.22 | 27177 |
| 1738963620 | 21.32 | -0.3 | -1.39 | 21.5 | 21.76 | 21.26 | 24242 |
| 1738877220 | 21.62 | 0.5 | 2.37 | 21.04 | 21.64 | 21.02 | 33366 |
| 1738790820 | 21.12 | 0.06 | 0.28 | 21.02 | 21.18 | 20.88 | 21632 |
| 1738704420 | 21.059999 | -0.34 | -1.59 | 21.12 | 21.36 | 21 | 28064 |
| 1738618020 | 21.399999 | -0.26 | -1.20 | 21.34 | 21.5 | 20.66 | 68809 |
| 1738358820 | 21.66 | -0.44 | -1.99 | 22.2 | 22.2 | 21.66 | 30355 |
| 1738272420 | 22.1 | 0.46 | 2.13 | 21.94 | 22.2 | 21.6 | 16283 |
| 1738186020 | 21.64 | -0.34 | -1.55 | 22.22 | 22.7 | 21.58 | 39797 |
| 1738099620 | 21.98 | 0.88 | 4.17 | 21.26 | 22.08 | 21.079999 | 34345 |
| 1738013220 | 21.1 | -1.26 | -5.64 | 21.96 | 22.18 | 20.66 | 72456 |
| 1737754020 | 22.36 | 0.64 | 2.95 | 21.92 | 22.52 | 21.92 | 56810 |
| 1737667620 | 21.72 | -0.72 | -3.21 | 22.34 | 22.38 | 21.56 | 38618 |
| 1737581220 | 22.44 | 0.2 | 0.90 | 22.38 | 22.44 | 21.8 | 26706 |
| 1737494820 | 22.24 | -0.06 | -0.27 | 22.3 | 22.42 | 21.64 | 31142 |
| 1737408420 | 22.3 | -0.18 | -0.80 | 22.44 | 22.44 | 21.8 | 30535 |
| 1737149220 | 22.48 | 0.62 | 2.84 | 21.94 | 22.48 | 21.62 | 24475 |
| 1737062820 | 21.86 | 0.26 | 1.20 | 21.78 | 22 | 21.36 | 27993 |
| 1736976420 | 21.6 | 0.44 | 2.08 | 21.38 | 21.72 | 21.239999 | 11460 |
| 1736890020 | 21.16 | -0.28 | -1.31 | 21.48 | 21.64 | 21.14 | 14507 |
| 1736803620 | 21.44 | -0.6 | -2.72 | 21.98 | 21.98 | 21.079999 | 34865 |
| 1736544420 | 22.04 | -0.32 | -1.43 | 22.22 | 22.38 | 21.9 | 16232 |
| 1736458020 | 22.36 | 0.06 | 0.27 | 22.48 | 22.48 | 21.98 | 12421 |
| 1736371620 | 22.3 | -0.84 | -3.63 | 23.14 | 23.2 | 22.26 | 15435 |
| 1736285220 | 23.14 | -0.02 | -0.09 | 23.02 | 23.36 | 22.84 | 21510 |
| 1736198820 | 23.16 | 1.18 | 5.37 | 22.04 | 23.22 | 22 | 43444 |
| 1735939620 | 21.98 | -0.5 | -2.22 | 22.44 | 22.58 | 21.5 | 16759 |
| 1735853220 | 22.48 | 0.08 | 0.36 | 22.24 | 22.68 | 22.2 | 27449 |
| 1735594020 | 22.4 | 0.02 | 0.09 | 22.5 | 22.52 | 22.18 | 22637 |
| 1735334820 | 22.38 | -0.08 | -0.36 | 22.22 | 22.86 | 22.22 | 18734 |
| 1734989220 | 22.46 | 0.18 | 0.81 | 22.5 | 22.68 | 22.22 | 13766 |
| 1734730020 | 22.28 | -0.04 | -0.18 | 22.02 | 22.68 | 21.96 | 22470 |
| 1734643620 | 22.32 | 0.1 | 0.45 | 22.38 | 22.6 | 22.02 | 20949 |
| 1734557220 | 22.22 | -0.46 | -2.03 | 22.72 | 22.88 | 22.22 | 44818 |
| 1734470820 | 22.68 | 0.98 | 4.52 | 22.26 | 22.74 | 22.14 | 69731 |
| 1734384420 | 21.7 | -0.3 | -1.36 | 21.98 | 22.08 | 21.16 | 24834 |
| 1734125220 | 22 | 0.22 | 1.01 | 21.8 | 22 | 21.74 | 24387 |
| 1734038820 | 21.78 | -0.1 | -0.46 | 21.84 | 21.86 | 21.58 | 15082 |
| 1733952420 | 21.88 | 0.18 | 0.83 | 21.66 | 21.88 | 21.5 | 33714 |
| 1733866020 | 21.7 | 0.1 | 0.46 | 21.66 | 21.72 | 21.44 | 13183 |
| 1733779620 | 21.6 | 0.1 | 0.47 | 21.58 | 21.76 | 21.36 | 40866 |
| 1733520420 | 21.5 | 0.28 | 1.32 | 21.2 | 21.58 | 21.2 | 26760 |
| 1733434020 | 21.22 | -0.3 | -1.39 | 21.26 | 21.64 | 21.16 | 27931 |
| 1733347620 | 21.52 | 1 | 4.87 | 20.52 | 21.52 | 20.44 | 46154 |
| 1733261220 | 20.52 | -0.42 | -2.01 | 20.92 | 20.94 | 20.239999 | 64782 |
| 1733174820 | 20.94 | -0.16 | -0.76 | 21.12 | 21.12 | 20.72 | 28292 |
| 1732915620 | 21.1 | -0.06 | -0.28 | 21.059999 | 21.12 | 20.7 | 32125 |
| 1732829220 | 21.16 | 0.36 | 1.73 | 20.68 | 21.2 | 20.52 | 44114 |
| 1732742820 | 20.8 | -0.1 | -0.48 | 20.899999 | 20.98 | 20.5 | 66542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
