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 | 0.64 | 2.84444444444 | 22.5 | 23.5 | 21.92 | 123627 | 22.87274712 | DE |
| 4 | 0.4 | 1.75901495163 | 22.74 | 23.5 | 21.46 | 135112 | 22.49873352 | DE |
| 12 | 0.4 | 1.75901495163 | 22.74 | 23.68 | 20.98 | 126957 | 22.37529257 | DE |
| 26 | 2.28 | 10.9300095877 | 20.86 | 27.98 | 19.56 | 130324 | 23.40040262 | DE |
| 52 | -7.34 | -24.0813648294 | 30.48 | 32 | 19.36 | 126527 | 24.33813901 | DE |
| 156 | -35.16 | -60.3087478559 | 58.3 | 62.2 | 19.36 | 100970 | 34.87033263 | DE |
| 260 | -78.56 | -77.2468043265 | 101.7 | 106 | 19.36 | 97969 | 45.68483441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 23.14 | -0.14 | -0.60 | 23.36 | 23.5 | 23.06 | 111879 |
| 1738863000 | 23.28 | 0.12 | 0.52 | 23.2 | 23.48 | 23 | 106442 |
| 1738776600 | 23.16 | 0.44 | 1.94 | 22.74 | 23.24 | 22.74 | 155913 |
| 1738690200 | 22.72 | 0.22 | 0.98 | 22.48 | 22.78 | 22.4 | 100709 |
| 1738603800 | 22.5 | -0.22 | -0.97 | 22.28 | 22.54 | 21.92 | 153595 |
| 1738344600 | 22.72 | 0.12 | 0.53 | 22.5 | 22.78 | 22.3 | 101476 |
| 1738258200 | 22.6 | 0.38 | 1.71 | 21.9 | 22.74 | 21.46 | 155361 |
| 1738171800 | 22.22 | -0.56 | -2.46 | 22.72 | 22.86 | 22.22 | 113968 |
| 1738085400 | 22.78 | 0.54 | 2.43 | 22.2 | 22.98 | 21.9 | 160681 |
| 1737999000 | 22.24 | 0.48 | 2.21 | 21.64 | 22.4 | 21.64 | 137807 |
| 1737739800 | 21.76 | -0.42 | -1.89 | 22.26 | 22.46 | 21.7 | 78003 |
| 1737653400 | 22.18 | 0.36 | 1.65 | 21.84 | 22.26 | 21.84 | 132610 |
| 1737567000 | 21.82 | -0.62 | -2.76 | 22.3 | 22.3 | 21.6 | 232969 |
| 1737480600 | 22.44 | -0.48 | -2.09 | 22.8 | 22.82 | 22.44 | 134550 |
| 1737394200 | 22.92 | -0.2 | -0.87 | 23.2 | 23.24 | 22.92 | 132433 |
| 1737135000 | 23.12 | 0.18 | 0.78 | 23.3 | 23.44 | 23 | 192016 |
| 1737048600 | 22.94 | 0.16 | 0.70 | 22.86 | 22.94 | 22.54 | 126658 |
| 1736962200 | 22.78 | 1 | 4.59 | 21.98 | 22.86 | 21.98 | 110433 |
| 1736875800 | 21.78 | 0.12 | 0.55 | 21.72 | 22.08 | 21.6 | 137930 |
| 1736789400 | 21.66 | -0.66 | -2.96 | 22.18 | 22.26 | 21.62 | 119724 |
| 1736530200 | 22.32 | -0.42 | -1.85 | 22.74 | 22.88 | 22.32 | 118954 |
| 1736443800 | 22.74 | 0.14 | 0.62 | 22.46 | 22.78 | 22.32 | 78084 |
| 1736357400 | 22.6 | -0.04 | -0.18 | 22.56 | 22.8 | 22.2 | 152589 |
| 1736271000 | 22.64 | 0 | 0.00 | 22.4 | 22.98 | 22.36 | 126046 |
| 1736184600 | 22.64 | -0.08 | -0.35 | 22.94 | 22.94 | 22.4 | 90270 |
| 1735925400 | 22.72 | -0.14 | -0.61 | 22.84 | 23.08 | 22.58 | 69796 |
| 1735839000 | 22.86 | -0.12 | -0.52 | 23.18 | 23.22 | 22.64 | 92173 |
| 1735666200 | 22.98 | 0.76 | 3.42 | 22.22 | 22.98 | 22.22 | 73435 |
| 1735579800 | 22.22 | 0.18 | 0.82 | 21.96 | 22.34 | 21.96 | 75284 |
| 1735320600 | 22.04 | 0.02 | 0.09 | 22 | 22.14 | 21.9 | 122347 |
| 1735061400 | 22.02 | 0.38 | 1.76 | 21.64 | 22.06 | 21.64 | 63195 |
| 1734975000 | 21.64 | 0.12 | 0.56 | 21.5 | 21.72 | 21.48 | 84891 |
| 1734715800 | 21.52 | 0.36 | 1.70 | 21.02 | 21.58 | 20.98 | 148252 |
| 1734629400 | 21.16 | -0.5 | -2.31 | 21.2 | 21.46 | 21.02 | 114538 |
| 1734543000 | 21.66 | 0.06 | 0.28 | 21.48 | 21.96 | 21.48 | 114869 |
| 1734456600 | 21.6 | 0.18 | 0.84 | 21.2 | 21.76 | 21.18 | 123102 |
| 1734370200 | 21.42 | -0.48 | -2.19 | 21.8 | 21.8 | 21.24 | 158088 |
| 1734111000 | 21.9 | -0.36 | -1.62 | 22.24 | 22.42 | 21.82 | 142654 |
| 1734024600 | 22.26 | 0.16 | 0.72 | 22.14 | 22.38 | 22.02 | 93215 |
| 1733938200 | 22.1 | -0.38 | -1.69 | 22.46 | 22.48 | 22.04 | 73681 |
| 1733851800 | 22.48 | -0.04 | -0.18 | 22 | 22.6 | 22 | 114799 |
| 1733765400 | 22.52 | -0.44 | -1.92 | 23 | 23 | 22.46 | 106774 |
| 1733506200 | 22.96 | -0.04 | -0.17 | 22.98 | 23.14 | 22.68 | 142424 |
| 1733419800 | 23 | -0.14 | -0.61 | 23.02 | 23.46 | 22.96 | 107957 |
| 1733333400 | 23.14 | 0.68 | 3.03 | 22.44 | 23.28 | 22.44 | 167199 |
| 1733247000 | 22.46 | 0.18 | 0.81 | 22.28 | 22.74 | 22.06 | 150614 |
| 1733160600 | 22.28 | 0.02 | 0.09 | 22.72 | 23.68 | 21.92 | 322018 |
| 1732901400 | 22.26 | 0.22 | 1.00 | 22 | 22.26 | 21.92 | 111972 |
| 1732815000 | 22.04 | 0.04 | 0.18 | 22.14 | 22.28 | 21.86 | 82021 |
| 1732728600 | 22 | 0.3 | 1.38 | 21.72 | 22.12 | 21.44 | 162270 |
| 1732642200 | 21.7 | -0.48 | -2.16 | 22.02 | 22.08 | 21.68 | 134187 |
| 1732555800 | 22.18 | -0.58 | -2.55 | 23.04 | 23.04 | 21.6 | 224807 |
| 1732296600 | 22.76 | 0.46 | 2.06 | 22.3 | 22.76 | 22.28 | 101372 |
| 1732210200 | 22.3 | 0.08 | 0.36 | 22.22 | 22.38 | 22.02 | 90457 |
| 1732123800 | 22.22 | -0.54 | -2.37 | 22.8 | 22.84 | 22.14 | 123104 |
| 1732037400 | 22.76 | -0.04 | -0.18 | 22.86 | 23 | 22.32 | 155877 |
| 1731951000 | 22.8 | -0.34 | -1.47 | 23.2 | 23.2 | 22.68 | 130941 |
| 1731691800 | 23.14 | 0.22 | 0.96 | 22.74 | 23.2 | 22.66 | 109014 |
| 1731605400 | 22.92 | -0.2 | -0.87 | 23 | 23.22 | 22.9 | 75924 |
| 1731519000 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1731432600 | 23.12 | -0.32 | -1.37 | 23.12 | 23.46 | 23 | 135630 |
| 1731346200 | 23.44 | -0.06 | -0.26 | 23.66 | 23.84 | 23.42 | 100343 |
| 1731087000 | 23.5 | 0.56 | 2.44 | 22.96 | 23.6 | 22.96 | 107908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
