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 | 0.08 | 0.349497597204 | 22.89 | 23.47 | 22.3 | 2567809 | 22.8296852 | DE |
| 4 | 0.81 | 3.65523465704 | 22.16 | 23.47 | 20.96 | 2277690 | 22.08342358 | DE |
| 12 | 0.46 | 2.04353620613 | 22.51 | 24.95 | 20.96 | 2314784 | 23.11176484 | DE |
| 26 | 2.05 | 9.79923518164 | 20.92 | 24.95 | 18.435 | 2359787 | 22.05136606 | DE |
| 52 | -1.88 | -7.56539235412 | 24.85 | 26.95 | 18.435 | 2475312 | 22.93148007 | DE |
| 156 | -5.325 | -18.819579431 | 28.295 | 31.305 | 18.435 | 3265009 | 24.87245627 | DE |
| 260 | 8.816 | 62.286279497 | 14.154 | 33.015 | 5.98 | 4613701 | 20.56881326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 22.97 | -0.02 | -0.09 | 22.43 | 22.97 | 22.3 | 2184630 |
| 1737567000 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1737480600 | 22.99 | -0.25 | -1.08 | 22.87 | 23.14 | 22.76 | 2559432 |
| 1737394200 | 23.24 | 0.52 | 2.29 | 22.72 | 23.47 | 22.65 | 2768860 |
| 1737135000 | 22.72 | 0.07 | 0.31 | 22.82 | 22.87 | 22.51 | 2474222 |
| 1737048600 | 22.65 | 0.26 | 1.16 | 22.89 | 22.95 | 22.54 | 2190043 |
| 1736962200 | 22.39 | 0.55 | 2.52 | 21.86 | 22.44 | 21.83 | 3357778 |
| 1736875800 | 21.84 | 0.09 | 0.41 | 22 | 22.12 | 21.74 | 2975891 |
| 1736789400 | 21.75 | 0.12 | 0.55 | 21.47 | 21.83 | 21.2 | 1816931 |
| 1736530200 | 21.63 | 0.34 | 1.60 | 21.43 | 21.89 | 21.29 | 2965160 |
| 1736443800 | 21.29 | 0.14 | 0.66 | 21.07 | 21.47 | 21.06 | 1358052 |
| 1736357400 | 21.15 | -0.19 | -0.89 | 21.3 | 21.46 | 20.96 | 2134787 |
| 1736271000 | 21.34 | -0.18 | -0.84 | 21.25 | 21.62 | 21.24 | 1851005 |
| 1736184600 | 21.52 | 0.06 | 0.28 | 21.44 | 21.86 | 21.21 | 3287528 |
| 1735925400 | 21.46 | -1.05 | -4.66 | 22.32 | 22.37 | 21.46 | 4038161 |
| 1735839000 | 22.51 | 0.08 | 0.36 | 22.67 | 22.83 | 22.26 | 1177529 |
| 1735666200 | 22.43 | 0.36 | 1.63 | 22.02 | 22.43 | 22.01 | 613588 |
| 1735579800 | 22.07 | -0.14 | -0.63 | 22.18 | 22.35 | 22.03 | 1156532 |
| 1735320600 | 22.21 | -0.06 | -0.27 | 22.16 | 22.29 | 22.11 | 1426426 |
| 1735061400 | 22.27 | 0.14 | 0.63 | 22.19 | 22.27 | 22.16 | 308639 |
| 1734975000 | 22.13 | -0.13 | -0.58 | 22.25 | 22.28 | 22.03 | 1249286 |
| 1734715800 | 22.26 | -0.2 | -0.89 | 22.16 | 22.3 | 21.93 | 4404827 |
| 1734629400 | 22.46 | -0.39 | -1.71 | 22.6 | 22.71 | 22.39 | 2535229 |
| 1734543000 | 22.85 | -0.06 | -0.26 | 22.98 | 23.03 | 22.77 | 2361140 |
| 1734456600 | 22.91 | -0.7 | -2.96 | 23.22 | 23.4 | 22.88 | 2859426 |
| 1734370200 | 23.61 | -0.12 | -0.51 | 23.54 | 23.71 | 23.41 | 2594779 |
| 1734111000 | 23.73 | -0.55 | -2.27 | 24.17 | 24.24 | 23.64 | 2913300 |
| 1734024600 | 24.28 | -0.31 | -1.26 | 24.64 | 24.76 | 24.22 | 1613754 |
| 1733938200 | 24.59 | 0.01 | 0.04 | 24.44 | 24.59 | 24.27 | 1341159 |
| 1733851800 | 24.58 | -0.04 | -0.16 | 24.41 | 24.58 | 24.33 | 1564441 |
| 1733765400 | 24.62 | 0.47 | 1.95 | 24.43 | 24.95 | 24.37 | 3891863 |
| 1733506200 | 24.15 | 0.12 | 0.50 | 24.14 | 24.435 | 24.07 | 1670451 |
| 1733419800 | 24.03 | 0.4 | 1.69 | 23.58 | 24.09 | 23.58 | 2194785 |
| 1733333400 | 23.63 | -0.32 | -1.34 | 23.9 | 24.05 | 23.6 | 1971249 |
| 1733247000 | 23.95 | -0.22 | -0.91 | 24.31 | 24.41 | 23.9 | 1778550 |
| 1733160600 | 24.17 | 0.33 | 1.38 | 23.8 | 24.28 | 23.75 | 3019893 |
| 1732901400 | 23.84 | 0.22 | 0.93 | 23.66 | 23.865 | 23.59 | 2068285 |
| 1732815000 | 23.62 | 0.47 | 2.03 | 23.35 | 23.72 | 23.28 | 2090713 |
| 1732728600 | 23.15 | 0.16 | 0.70 | 22.89 | 23.19 | 22.77 | 1679003 |
| 1732642200 | 22.99 | -0.9 | -3.77 | 22.64 | 23.24 | 22.61 | 3242517 |
| 1732555800 | 23.89 | -0.1 | -0.42 | 24.14 | 24.2 | 23.62 | 3173430 |
| 1732296600 | 23.99 | 0.08 | 0.33 | 24.1 | 24.16 | 23.54 | 1720391 |
| 1732210200 | 23.91 | 0.08 | 0.34 | 23.79 | 23.99 | 23.58 | 1590339 |
| 1732123800 | 23.83 | -0.18 | -0.75 | 24.13 | 24.21 | 23.75 | 1276726 |
| 1732037400 | 24.01 | -0.1 | -0.41 | 24.12 | 24.23 | 23.44 | 2008233 |
| 1731951000 | 24.11 | 0.12 | 0.50 | 24.2 | 24.22 | 23.86 | 1820285 |
| 1731691800 | 23.99 | 0.48 | 2.04 | 23.28 | 24.18 | 23.27 | 3017002 |
| 1731605400 | 23.51 | 0.89 | 3.93 | 23.02 | 23.79 | 22.66 | 3051788 |
| 1731519000 | 22.62 | -0.04 | -0.18 | 22.84 | 23.04 | 22.46 | 1890530 |
| 1731432600 | 22.66 | -1.1 | -4.63 | 23.52 | 23.6 | 22.57 | 3538341 |
| 1731346200 | 23.76 | -0.38 | -1.57 | 24.1 | 24.18 | 23.64 | 1893699 |
| 1731087000 | 24.14 | -0.49 | -1.99 | 24.1 | 24.34 | 23.74 | 3172066 |
| 1731000600 | 24.63 | 1.5 | 6.49 | 23.5 | 24.87 | 23.5 | 5724586 |
| 1730914200 | 23.13 | 0.1 | 0.43 | 23.25 | 23.8 | 22.92 | 3713383 |
| 1730827800 | 23.03 | 0.29 | 1.28 | 22.87 | 23.08 | 22.75 | 1276666 |
| 1730741400 | 22.74 | 0.06 | 0.26 | 22.71 | 22.93 | 22.63 | 1324652 |
| 1730482200 | 22.68 | 0 | 0.00 | 22.74 | 22.83 | 22.56 | 1439270 |
| 1730395800 | 22.68 | 0.01 | 0.04 | 22.51 | 22.87 | 22.49 | 1535369 |
| 1730309400 | 22.67 | -0.25 | -1.09 | 22.8 | 22.87 | 22.47 | 1826637 |
| 1730223000 | 22.92 | -0.06 | -0.26 | 23.08 | 23.35 | 22.85 | 2037168 |
| 1730136600 | 22.98 | 0.75 | 3.37 | 22.48 | 22.98 | 22.47 | 2501380 |
| 1729873800 | 22.23 | 0.27 | 1.23 | 21.97 | 22.39 | 21.9 | 1157436 |
| 1729787400 | 21.96 | -0.01 | -0.05 | 22.01 | 22.5 | 21.96 | 1576127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
