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 | 0.15 | 0.640204865557 | 23.43 | 23.69 | 23.24 | 1755877 | 23.48630767 | DE |
| 4 | 0.17 | 0.726185390859 | 23.41 | 24.13 | 23.07 | 2252452 | 23.57439037 | DE |
| 12 | 0.63 | 2.74509803922 | 22.95 | 24.98 | 22.34 | 3315924 | 23.67140863 | DE |
| 26 | 3.28 | 16.157635468 | 20.3 | 24.98 | 20.23 | 3199129 | 22.89057774 | DE |
| 52 | 4.49 | 23.520167627 | 19.09 | 24.98 | 17.98 | 3054481 | 21.09901002 | DE |
| 156 | 6.97 | 41.9626730885 | 16.61 | 24.98 | 13.67 | 4025867 | 18.46302191 | DE |
| 260 | 6.555 | 38.5022026432 | 17.025 | 24.98 | 10.195 | 4461302 | 16.9085233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 23.57 | 0.1 | 0.43 | 23.27 | 23.58 | 23.24 | 1864185 |
| 1721836500 | 23.47 | -0.2 | -0.84 | 23.55 | 23.58 | 23.38 | 1616724 |
| 1721750100 | 23.67 | 0.17 | 0.72 | 23.5 | 23.69 | 23.44 | 1736477 |
| 1721663700 | 23.5 | 0.18 | 0.77 | 23.42 | 23.58 | 23.37 | 1566781 |
| 1721404500 | 23.32 | -0.17 | -0.72 | 23.43 | 23.52 | 23.28 | 1931268 |
| 1721318100 | 23.49 | 0.09 | 0.38 | 23.43 | 23.66 | 23.32 | 1928133 |
| 1721231700 | 23.4 | -0.01 | -0.04 | 23.28 | 23.45 | 23.17 | 1632869 |
| 1721145300 | 23.41 | -0.08 | -0.34 | 23.32 | 23.43 | 23.07 | 2569393 |
| 1721058900 | 23.49 | -0.08 | -0.34 | 23.5 | 23.67 | 23.45 | 2245589 |
| 1720799700 | 23.57 | -0.01 | -0.04 | 23.66 | 23.68 | 23.5 | 1714362 |
| 1720713300 | 23.58 | -0.1 | -0.42 | 23.66 | 23.72 | 23.51 | 2168271 |
| 1720626900 | 23.68 | 0.2 | 0.85 | 23.44 | 23.81 | 23.44 | 2583211 |
| 1720540500 | 23.48 | -0.43 | -1.80 | 23.8 | 23.85 | 23.38 | 4550925 |
| 1720454100 | 23.91 | 0.13 | 0.55 | 23.78 | 24.13 | 23.78 | 2087372 |
| 1720194900 | 23.78 | -0.16 | -0.67 | 23.95 | 24.09 | 23.67 | 1903822 |
| 1720108500 | 23.94 | 0.16 | 0.67 | 23.81 | 24 | 23.81 | 1524296 |
| 1720022100 | 23.78 | 0.13 | 0.55 | 23.73 | 23.93 | 23.67 | 2046342 |
| 1719935700 | 23.65 | -0.24 | -1.00 | 23.81 | 23.82 | 23.56 | 2524398 |
| 1719849300 | 23.89 | 0.59 | 2.53 | 23.7 | 23.98 | 23.66 | 3350876 |
| 1719590100 | 23.3 | 0.01 | 0.04 | 23.45 | 23.58 | 23.26 | 3018919 |
| 1719503700 | 23.29 | -0.07 | -0.30 | 23.41 | 23.5 | 23.25 | 2349002 |
| 1719417300 | 23.36 | -0.21 | -0.89 | 23.6 | 23.61 | 23.26 | 3966318 |
| 1719330900 | 23.57 | -0.03 | -0.13 | 23.58 | 23.63 | 23.5 | 1659462 |
| 1719244500 | 23.6 | 0.25 | 1.07 | 23.36 | 23.66 | 23.28 | 2770471 |
| 1718985300 | 23.35 | 0.02 | 0.09 | 23.16 | 23.37 | 23.09 | 7627637 |
| 1718898900 | 23.33 | 0.25 | 1.08 | 23.1 | 23.37 | 23.1 | 4118207 |
| 1718812500 | 23.08 | 0.04 | 0.17 | 23.08 | 23.26 | 23.05 | 1743425 |
| 1718726100 | 23.04 | 0.19 | 0.83 | 22.97 | 23.05 | 22.86 | 2996169 |
| 1718639700 | 22.85 | 0.25 | 1.11 | 22.75 | 22.87 | 22.58 | 3424376 |
| 1718380500 | 22.6 | -0.55 | -2.38 | 23.17 | 23.24 | 22.34 | 6141452 |
| 1718294100 | 23.15 | -0.41 | -1.74 | 23.58 | 23.59 | 23.12 | 3214628 |
| 1718207700 | 23.56 | 0.32 | 1.38 | 23.29 | 23.62 | 23.28 | 2188109 |
| 1718121300 | 23.24 | -0.36 | -1.53 | 23.63 | 23.74 | 23.1 | 3202020 |
| 1718034900 | 23.6 | -0.21 | -0.88 | 23.67 | 23.74 | 23.49 | 2272508 |
| 1717775700 | 23.81 | -0.1 | -0.42 | 24 | 24.07 | 23.64 | 4336499 |
| 1717689300 | 23.91 | 0.08 | 0.34 | 23.84 | 23.91 | 23.58 | 2636730 |
| 1717602900 | 23.83 | 0.14 | 0.59 | 23.75 | 23.94 | 23.75 | 3204595 |
| 1717516500 | 23.69 | 0.04 | 0.17 | 23.73 | 23.73 | 23.39 | 4004615 |
| 1717430100 | 23.65 | 0.03 | 0.13 | 23.74 | 23.83 | 23.61 | 2155983 |
| 1717170900 | 23.62 | 0.14 | 0.60 | 23.5 | 23.64 | 23.5 | 6133013 |
| 1717084500 | 23.48 | 0.12 | 0.51 | 23.34 | 23.55 | 23.33 | 2577716 |
| 1716998100 | 23.36 | -0.12 | -0.51 | 23.41 | 23.49 | 23.25 | 3086864 |
| 1716911700 | 23.48 | -0.04 | -0.17 | 23.6 | 23.66 | 23.38 | 2481985 |
| 1716825300 | 23.52 | 0.14 | 0.60 | 23.38 | 23.53 | 23.33 | 2001829 |
| 1716566100 | 23.38 | -0.02 | -0.09 | 23.26 | 23.42 | 23.06 | 2835856 |
| 1716479700 | 23.4 | 0.16 | 0.69 | 23.32 | 23.49 | 23.27 | 3066088 |
| 1716393300 | 23.24 | -0.18 | -0.77 | 23.5 | 23.6 | 23.21 | 4219022 |
| 1716306900 | 23.42 | -0.43 | -1.80 | 23.64 | 23.64 | 23 | 8315814 |
| 1716220500 | 23.85 | -1.09 | -4.37 | 23.8 | 23.99 | 23.72 | 5252431 |
| 1715961300 | 24.94 | 0.1 | 0.40 | 24.84 | 24.96 | 24.77 | 6831872 |
| 1715874900 | 24.84 | 0.2 | 0.81 | 24.72 | 24.9 | 24.69 | 4682993 |
| 1715788500 | 24.64 | -0.06 | -0.24 | 24.8 | 24.98 | 24.61 | 4930229 |
| 1715702100 | 24.7 | 0.18 | 0.73 | 24.53 | 24.72 | 24.34 | 6331400 |
| 1715615700 | 24.52 | 0.12 | 0.49 | 24.45 | 24.53 | 24.32 | 3568677 |
| 1715356500 | 24.4 | 0.31 | 1.29 | 24.19 | 24.48 | 24.13 | 4602093 |
| 1715270100 | 24.09 | 0.21 | 0.88 | 23.93 | 24.11 | 23.87 | 2992831 |
| 1715183700 | 23.88 | -0.02 | -0.08 | 23.96 | 24.07 | 23.73 | 3244245 |
| 1715097300 | 23.9 | 0.59 | 2.53 | 23.39 | 23.97 | 23.38 | 6336455 |
| 1715010900 | 23.31 | 0.26 | 1.13 | 23.08 | 23.36 | 23.03 | 2397590 |
| 1714751700 | 23.05 | -0.19 | -0.82 | 23.25 | 23.28 | 23 | 2932796 |
| 1714665300 | 23.24 | 0.3 | 1.31 | 22.95 | 23.29 | 22.95 | 3421409 |
| 1714492500 | 22.94 | -0.01 | -0.04 | 22.99 | 23.01 | 22.91 | 2577169 |
| 1714406100 | 22.95 | 0.12 | 0.53 | 22.85 | 23.04 | 22.79 | 3026098 |
| 1714146900 | 22.83 | 0.06 | 0.26 | 22.89 | 22.9 | 22.71 | 2270217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
