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 | 0.05 | 0.208681135225 | 23.96 | 24.01 | 23.94 | 5167 | 23.9729387 | DE |
| 4 | 0.12 | 0.502302218501 | 23.89 | 24.01 | 23.81 | 7426 | 23.89658833 | DE |
| 12 | 0.26 | 1.09473684211 | 23.75 | 24.01 | 23.69 | 7280 | 23.83743023 | DE |
| 26 | 0.28 | 1.17994100295 | 23.73 | 24.01 | 23.63 | 7102 | 23.78857944 | DE |
| 52 | 1.18 | 5.16863775734 | 22.83 | 24.01 | 22.73 | 7054 | 23.53339593 | DE |
| 156 | -1.35 | -5.32334384858 | 25.36 | 25.44 | 22.28 | 9826 | 24.03671364 | DE |
| 260 | -2.61 | -9.80465815177 | 26.62 | 26.99 | 22.28 | 11074 | 25.040985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 24.01 | 0.01 | 0.04 | 24.01 | 24.01 | 24.01 | 21 |
| 1721925000 | 24 | 0.01 | 0.04 | 24 | 24 | 24 | 6044 |
| 1721838600 | 23.99 | 0.05 | 0.21 | 23.99 | 23.99 | 23.99 | 5509 |
| 1721752200 | 23.94 | -0.02 | -0.08 | 23.94 | 23.94 | 23.94 | 6980 |
| 1721665800 | 23.96 | -0.01 | -0.04 | 23.96 | 23.96 | 23.96 | 2136 |
| 1721406600 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 3174 |
| 1721320200 | 23.97 | -0.01 | -0.04 | 23.97 | 23.97 | 23.97 | 2766 |
| 1721233800 | 23.98 | 0.05 | 0.21 | 23.98 | 23.98 | 23.98 | 9011 |
| 1721147400 | 23.93 | 0.02 | 0.08 | 23.93 | 23.93 | 23.93 | 16751 |
| 1721061000 | 23.91 | -0.02 | -0.08 | 23.91 | 23.91 | 23.91 | 8724 |
| 1720801800 | 23.93 | 0.04 | 0.17 | 23.93 | 23.93 | 23.93 | 8513 |
| 1720715400 | 23.89 | 0.02 | 0.08 | 23.89 | 23.89 | 23.89 | 6533 |
| 1720629000 | 23.87 | -0.02 | -0.08 | 23.87 | 23.87 | 23.87 | 6177 |
| 1720542600 | 23.89 | 0.02 | 0.08 | 23.89 | 23.89 | 23.89 | 5750 |
| 1720456200 | 23.87 | 0.04 | 0.17 | 23.87 | 23.87 | 23.87 | 7797 |
| 1720197000 | 23.83 | -0.03 | -0.13 | 23.83 | 23.83 | 23.83 | 8010 |
| 1720110600 | 23.86 | 0.04 | 0.17 | 23.86 | 23.86 | 23.86 | 6633 |
| 1720024200 | 23.82 | 0.01 | 0.04 | 23.82 | 23.82 | 23.82 | 7328 |
| 1719937800 | 23.81 | -0.05 | -0.21 | 23.81 | 23.81 | 23.81 | 18014 |
| 1719851400 | 23.86 | -0.03 | -0.13 | 23.86 | 23.86 | 23.86 | 2960 |
| 1719592200 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 5465 |
| 1719505800 | 23.89 | -0.02 | -0.08 | 23.89 | 23.89 | 23.89 | 7706 |
| 1719419400 | 23.91 | 0.01 | 0.04 | 23.91 | 23.91 | 23.91 | 2467 |
| 1719333000 | 23.9 | -0.01 | -0.04 | 23.9 | 23.9 | 23.9 | 15728 |
| 1719246600 | 23.91 | 0.03 | 0.13 | 23.91 | 23.91 | 23.91 | 10823 |
| 1718987400 | 23.88 | -0.01 | -0.04 | 23.88 | 23.88 | 23.88 | 16013 |
| 1718901000 | 23.89 | -0.01 | -0.04 | 23.89 | 23.89 | 23.89 | 7444 |
| 1718814600 | 23.9 | 0.02 | 0.08 | 23.9 | 23.9 | 23.9 | 17077 |
| 1718728200 | 23.88 | -0.01 | -0.04 | 23.88 | 23.88 | 23.88 | 12934 |
| 1718641800 | 23.89 | 0.07 | 0.29 | 23.89 | 23.89 | 23.89 | 8207 |
| 1718382600 | 23.82 | 0.04 | 0.17 | 23.82 | 23.82 | 23.82 | 4757 |
| 1718296200 | 23.78 | 0.05 | 0.21 | 23.78 | 23.78 | 23.78 | 23457 |
| 1718209800 | 23.73 | 0.03 | 0.13 | 23.73 | 23.73 | 23.73 | 8319 |
| 1718123400 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.7 | 30235 |
| 1718037000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1717777800 | 23.75 | -0.08 | -0.34 | 23.75 | 23.75 | 23.75 | 1882 |
| 1717691400 | 23.83 | 0.02 | 0.08 | 23.83 | 23.83 | 23.83 | 2708 |
| 1717605000 | 23.81 | 0.03 | 0.13 | 23.81 | 23.81 | 23.81 | 4156 |
| 1717518600 | 23.78 | 0.07 | 0.30 | 23.78 | 23.78 | 23.78 | 9751 |
| 1717432200 | 23.71 | -0.01 | -0.04 | 23.71 | 23.71 | 23.71 | 6909 |
| 1717173000 | 23.72 | 0.03 | 0.13 | 23.72 | 23.72 | 23.72 | 6632 |
| 1717086600 | 23.69 | -0.05 | -0.21 | 23.69 | 23.69 | 23.69 | 1524 |
| 1717000200 | 23.74 | -0.02 | -0.08 | 23.74 | 23.74 | 23.74 | 4256 |
| 1716913800 | 23.76 | 0.02 | 0.08 | 23.76 | 23.76 | 23.76 | 7482 |
| 1716827400 | 23.74 | 0 | 0.00 | 23.74 | 23.74 | 23.74 | 3133 |
| 1716568200 | 23.74 | -0.02 | -0.08 | 23.74 | 23.74 | 23.74 | 3875 |
| 1716481800 | 23.76 | -0.02 | -0.08 | 23.76 | 23.76 | 23.76 | 4755 |
| 1716395400 | 23.78 | 0.03 | 0.13 | 23.78 | 23.78 | 23.78 | 830 |
| 1716309000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 7677 |
| 1716222600 | 23.75 | -0.05 | -0.21 | 23.75 | 23.75 | 23.75 | 237 |
| 1715963400 | 23.8 | -0.04 | -0.17 | 23.8 | 23.8 | 23.8 | 10778 |
| 1715877000 | 23.84 | 0.09 | 0.38 | 23.84 | 23.84 | 23.84 | 4686 |
| 1715790600 | 23.75 | -0.03 | -0.13 | 23.75 | 23.75 | 23.75 | 6873 |
| 1715704200 | 23.78 | 0.02 | 0.08 | 23.78 | 23.78 | 23.78 | 6381 |
| 1715617800 | 23.76 | -0.02 | -0.08 | 23.76 | 23.76 | 23.76 | 912 |
| 1715358600 | 23.78 | -0.02 | -0.08 | 23.78 | 23.78 | 23.78 | 1185 |
| 1715272200 | 23.8 | -0.02 | -0.08 | 23.8 | 23.8 | 23.8 | 4224 |
| 1715185800 | 23.82 | 0.03 | 0.13 | 23.82 | 23.82 | 23.82 | 9067 |
| 1715099400 | 23.79 | 0.02 | 0.08 | 23.79 | 23.79 | 23.79 | 55 |
| 1715013000 | 23.77 | 0.02 | 0.08 | 23.77 | 23.77 | 23.77 | 3932 |
| 1714753800 | 23.75 | 0.05 | 0.21 | 23.75 | 23.75 | 23.75 | 1184 |
| 1714667400 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.7 | 4181 |
| 1714494600 | 23.75 | 0.03 | 0.13 | 23.75 | 23.75 | 23.75 | 959 |
| 1714408200 | 23.72 | 0.05 | 0.21 | 23.72 | 23.72 | 23.72 | 4266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
