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 | 0.58 | 2.74361400189 | 21.14 | 21.94 | 20.48 | 3426 | 21.36939693 | DE |
| 4 | -0.06 | -0.275482093664 | 21.78 | 22.34 | 20.48 | 2302 | 21.4790704 | DE |
| 12 | -0.08 | -0.366972477064 | 21.8 | 23.06 | 19.809999 | 2441 | 21.40383439 | DE |
| 26 | -2.2 | -9.19732441472 | 23.92 | 24.24 | 19.43 | 1904 | 21.84881468 | DE |
| 52 | -2.26 | -9.42452043369 | 23.98 | 25.18 | 19.43 | 1787 | 22.57384705 | DE |
| 156 | 1.22 | 5.9512195122 | 20.5 | 25.18 | 19.43 | 1852 | 22.1450354 | DE |
| 260 | 1.22 | 5.9512195122 | 20.5 | 25.18 | 19.43 | 1852 | 22.1450354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 21.72 | 0.4 | 1.88 | 21.8 | 21.8 | 21.16 | 5389 |
| 1738272420 | 21.32 | 0.14 | 0.66 | 21.34 | 21.44 | 20.48 | 3563 |
| 1738186020 | 21.18 | -0.42 | -1.94 | 21.94 | 21.94 | 21.18 | 4929 |
| 1738099620 | 21.6 | 0.3 | 1.41 | 21.34 | 21.76 | 21.34 | 5234 |
| 1738013220 | 21.3 | -0.08 | -0.37 | 21.44 | 21.44 | 21.3 | 1669 |
| 1737754020 | 21.38 | -0.1 | -0.47 | 21.14 | 21.68 | 21.14 | 1734 |
| 1737667620 | 21.48 | -0.16 | -0.74 | 21.78 | 21.78 | 21.48 | 1208 |
| 1737581220 | 21.64 | -0.06 | -0.28 | 21.72 | 21.72 | 21.58 | 405 |
| 1737494820 | 21.7 | -0.5 | -2.25 | 22.16 | 22.34 | 21.7 | 4047 |
| 1737408420 | 22.2 | 0.28 | 1.28 | 21.98 | 22.22 | 21.98 | 1408 |
| 1737149220 | 21.92 | 0.14 | 0.64 | 21.98 | 21.98 | 21.8 | 1323 |
| 1737062820 | 21.78 | 0.08 | 0.37 | 21.52 | 21.9 | 21.52 | 202 |
| 1736976420 | 21.7 | 0.22 | 1.02 | 21.6 | 21.7 | 21.12 | 2665 |
| 1736890020 | 21.48 | 0.28 | 1.32 | 21.059999 | 21.48 | 21.059999 | 779 |
| 1736803620 | 21.2 | -0.14 | -0.66 | 21.12 | 21.58 | 21.1 | 2294 |
| 1736544420 | 21.34 | -0.14 | -0.65 | 21.46 | 21.72 | 21.2 | 2814 |
| 1736458020 | 21.48 | 0.18 | 0.85 | 21.12 | 21.48 | 21.12 | 517 |
| 1736371620 | 21.3 | 0.06 | 0.28 | 21.5 | 21.98 | 21.2 | 1491 |
| 1736285220 | 21.239999 | -0.1 | -0.47 | 21.26 | 21.96 | 21.1 | 1636 |
| 1736198820 | 21.34 | -0.36 | -1.66 | 21.46 | 21.84 | 21.28 | 3990 |
| 1735939620 | 21.7 | 0.18 | 0.84 | 21.78 | 21.98 | 21.5 | 4135 |
| 1735853220 | 21.52 | 0.98 | 4.77 | 20.78 | 21.6 | 20.72 | 2919 |
| 1735594020 | 20.54 | -0.16 | -0.77 | 20.84 | 21 | 20.46 | 1229 |
| 1735334820 | 20.7 | 0.52 | 2.58 | 20.7 | 20.94 | 20.28 | 4592 |
| 1734989220 | 20.18 | -0.04 | -0.20 | 20.44 | 20.44 | 20 | 698 |
| 1734730020 | 20.22 | -0.02 | -0.10 | 20 | 20.579999 | 19.91 | 3192 |
| 1734643620 | 20.239999 | 0.06 | 0.30 | 20.32 | 20.579999 | 20.1 | 4444 |
| 1734557220 | 20.18 | -0.02 | -0.10 | 20.1 | 20.46 | 19.809999 | 5907 |
| 1734470820 | 20.2 | -0.28 | -1.37 | 20.36 | 20.72 | 20.2 | 3320 |
| 1734384420 | 20.48 | -0.26 | -1.25 | 20.88 | 20.88 | 20.28 | 3205 |
| 1734125220 | 20.739999 | -0.92 | -4.25 | 21.5 | 21.5 | 20.64 | 5370 |
| 1734038820 | 21.66 | -0.12 | -0.55 | 21.96 | 22.12 | 21.64 | 1144 |
| 1733952420 | 21.78 | 0.14 | 0.65 | 21.8 | 21.82 | 21.72 | 692 |
| 1733866020 | 21.64 | 0.06 | 0.28 | 21.78 | 22.06 | 21.22 | 1405 |
| 1733779620 | 21.58 | -0.18 | -0.83 | 22 | 22.4 | 21.58 | 4809 |
| 1733520420 | 21.76 | 0 | 0.00 | 21.52 | 21.92 | 21.52 | 1614 |
| 1733434020 | 21.76 | -0.56 | -2.51 | 22.38 | 22.48 | 21.76 | 1488 |
| 1733347620 | 22.32 | -0.14 | -0.62 | 22.62 | 22.8 | 22.12 | 642 |
| 1733261220 | 22.46 | 0.06 | 0.27 | 22.7 | 22.8 | 22.18 | 5542 |
| 1733174820 | 22.4 | -0.02 | -0.09 | 22.5 | 23.06 | 22.3 | 3794 |
| 1732915620 | 22.42 | 0.02 | 0.09 | 22.18 | 22.84 | 22.18 | 2012 |
| 1732829220 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 21.96 | 204 |
| 1732742820 | 22.2 | -0.1 | -0.45 | 21.9 | 22.2 | 21.9 | 186 |
| 1732656420 | 22.3 | 0.14 | 0.63 | 22.3 | 22.36 | 22.12 | 3802 |
| 1732570020 | 22.16 | -0.18 | -0.81 | 22.88 | 22.88 | 22.16 | 2770 |
| 1732310820 | 22.34 | 0.24 | 1.09 | 22.16 | 22.34 | 21.78 | 1770 |
| 1732224420 | 22.1 | 0.26 | 1.19 | 21.98 | 22.14 | 21.76 | 798 |
| 1732138020 | 21.84 | 0.1 | 0.46 | 22 | 22 | 21.3 | 3531 |
| 1732051620 | 21.74 | 0.18 | 0.83 | 21.82 | 21.94 | 21.5 | 2656 |
| 1731965220 | 21.56 | -0.28 | -1.28 | 21.88 | 21.88 | 21.44 | 1216 |
| 1731705960 | 21.84 | 0.04 | 0.18 | 22.04 | 22.04 | 21.8 | 786 |
| 1731619560 | 21.8 | -0.02 | -0.09 | 22.1 | 22.24 | 21.8 | 629 |
| 1731533160 | 21.82 | 0.38 | 1.77 | 21.5 | 22.1 | 21.5 | 5372 |
| 1731446820 | 21.44 | 0.26 | 1.23 | 21.16 | 21.62 | 21.059999 | 1704 |
| 1731360420 | 21.18 | -0.34 | -1.58 | 21 | 21.48 | 20.98 | 3477 |
| 1731101220 | 21.52 | -0.16 | -0.74 | 21.8 | 21.9 | 21.52 | 1314 |
| 1731014760 | 21.68 | 0.4 | 1.88 | 21.38 | 21.68 | 21.02 | 3508 |
| 1730928360 | 21.28 | 0.74 | 3.60 | 21.58 | 22.04 | 21.1 | 6178 |
| 1730841960 | 20.54 | -0.14 | -0.68 | 20.12 | 20.8 | 19.6 | 3383 |
| 1730755560 | 20.68 | -1.46 | -6.59 | 21.78 | 21.78 | 19.43 | 4708 |
| 1730496360 | 22.14 | -0.1 | -0.45 | 22.54 | 22.54 | 21.98 | 3232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
