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 | -0.87 | -3.73871938118 | 23.27 | 23.52 | 22.34 | 368460 | 22.84824638 | DE |
| 4 | -0.91 | -3.9039039039 | 23.31 | 24.01 | 22.34 | 321842 | 23.13237987 | DE |
| 12 | -2.95 | -11.6370808679 | 25.35 | 26.5 | 22.34 | 317528 | 24.2175633 | DE |
| 26 | -2.96 | -11.6719242902 | 25.36 | 27.92 | 22.34 | 356447 | 25.01136073 | DE |
| 52 | -2.65 | -10.5788423154 | 25.05 | 27.92 | 17.94 | 445669 | 23.95044524 | DE |
| 156 | 1.88 | 9.16179337232 | 20.52 | 44.4 | 17.94 | 481599 | 28.27379596 | DE |
| 260 | -0.8 | -3.44827586207 | 23.2 | 44.4 | 7.672 | 469888 | 23.20030456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 22.4 | -0.15 | -0.67 | 22.47 | 22.58 | 22.34 | 255342 |
| 1721752200 | 22.55 | -0.19 | -0.84 | 22.7 | 22.71 | 22.45 | 433453 |
| 1721665800 | 22.74 | 0.14 | 0.62 | 22.63 | 22.9 | 22.52 | 273476 |
| 1721406600 | 22.6 | -0.54 | -2.33 | 23.13 | 23.3 | 22.4 | 473252 |
| 1721320200 | 23.14 | -0.23 | -0.98 | 23.41 | 23.45 | 23.11 | 300445 |
| 1721233800 | 23.37 | 0.07 | 0.30 | 23.27 | 23.52 | 23.24 | 361676 |
| 1721147400 | 23.3 | -0.1 | -0.43 | 23.29 | 23.41 | 23.08 | 312725 |
| 1721061000 | 23.4 | -0.27 | -1.14 | 23.71 | 23.78 | 23.35 | 172890 |
| 1720801800 | 23.67 | -0.27 | -1.13 | 23.97 | 24.01 | 23.67 | 343254 |
| 1720715400 | 23.94 | 0.66 | 2.84 | 23.38 | 23.94 | 23.24 | 305275 |
| 1720629000 | 23.28 | 0.08 | 0.34 | 23.3 | 23.36 | 23.13 | 278936 |
| 1720542600 | 23.2 | 0.03 | 0.13 | 23.15 | 23.2 | 22.96 | 312653 |
| 1720456200 | 23.17 | -0.38 | -1.61 | 23.49 | 23.53 | 23.15 | 238836 |
| 1720197000 | 23.55 | -0.16 | -0.67 | 23.74 | 23.88 | 23.31 | 247478 |
| 1720110600 | 23.71 | 0.56 | 2.42 | 23.99 | 23.99 | 23.39 | 407098 |
| 1720024200 | 23.15 | 0.28 | 1.22 | 22.97 | 23.31 | 22.89 | 325379 |
| 1719937800 | 22.87 | 0.24 | 1.06 | 22.56 | 22.87 | 22.37 | 433864 |
| 1719851400 | 22.63 | -0.16 | -0.70 | 22.99 | 23 | 22.44 | 271071 |
| 1719592200 | 22.79 | -0.06 | -0.26 | 22.8 | 23.06 | 22.79 | 266056 |
| 1719505800 | 22.85 | -0.42 | -1.80 | 23.23 | 23.23 | 22.85 | 414736 |
| 1719419400 | 23.27 | 0.03 | 0.13 | 23.31 | 23.48 | 23.1 | 264294 |
| 1719333000 | 23.24 | -0.01 | -0.04 | 23.24 | 23.36 | 22.95 | 251745 |
| 1719246600 | 23.25 | 0.08 | 0.35 | 23.25 | 23.43 | 22.94 | 463015 |
| 1718987400 | 23.17 | -0.08 | -0.34 | 23.25 | 23.43 | 23.17 | 711539 |
| 1718901000 | 23.25 | 0.34 | 1.48 | 22.9 | 23.32 | 22.89 | 240340 |
| 1718814600 | 22.91 | 0 | 0.00 | 22.97 | 22.97 | 22.78 | 144288 |
| 1718728200 | 22.91 | -0.14 | -0.61 | 23.08 | 23.1 | 22.58 | 283765 |
| 1718641800 | 23.05 | -0.18 | -0.77 | 23.16 | 23.29 | 22.74 | 266333 |
| 1718382600 | 23.23 | -0.17 | -0.73 | 23.4 | 23.48 | 23.04 | 237804 |
| 1718296200 | 23.4 | -0.61 | -2.54 | 23.84 | 24.08 | 23.35 | 277470 |
| 1718209800 | 24.01 | 0.02 | 0.08 | 23.95 | 24.16 | 23.82 | 201996 |
| 1718123400 | 23.99 | -0.51 | -2.08 | 24.46 | 24.51 | 23.99 | 251656 |
| 1718037000 | 24.5 | -0.3 | -1.21 | 24.6 | 24.73 | 24.3 | 260267 |
| 1717777800 | 24.8 | -0.12 | -0.48 | 24.9 | 25.3 | 24.71 | 282974 |
| 1717691400 | 24.92 | -0.03 | -0.12 | 25.02 | 25.24 | 24.7 | 153697 |
| 1717605000 | 24.95 | -0.2 | -0.80 | 25.1 | 25.2 | 24.89 | 231300 |
| 1717518600 | 25.15 | -0.07 | -0.28 | 25.15 | 25.3 | 24.9 | 281447 |
| 1717432200 | 25.22 | 0.16 | 0.64 | 25.11 | 25.56 | 24.98 | 231867 |
| 1717173000 | 25.06 | 0.1 | 0.40 | 24.91 | 25.12 | 24.68 | 971319 |
| 1717086600 | 24.96 | -0.14 | -0.56 | 24.95 | 25.14 | 24.74 | 138471 |
| 1717000200 | 25.1 | -0.45 | -1.76 | 25.53 | 25.59 | 24.9 | 423815 |
| 1716913800 | 25.55 | -0.15 | -0.58 | 25.66 | 25.8 | 25.53 | 230098 |
| 1716827400 | 25.7 | -0.19 | -0.73 | 25.91 | 26.1 | 25.68 | 122381 |
| 1716568200 | 25.89 | -0.14 | -0.54 | 25.91 | 26.05 | 25.69 | 173515 |
| 1716481800 | 26.03 | -0.4 | -1.51 | 26.29 | 26.5 | 26 | 226648 |
| 1716395400 | 26.43 | 0 | 0.00 | 26.34 | 26.46 | 26.06 | 188101 |
| 1716309000 | 26.43 | 0.55 | 2.13 | 25.96 | 26.43 | 25.96 | 490278 |
| 1716222600 | 25.88 | 0.34 | 1.33 | 25.56 | 25.98 | 25.56 | 158161 |
| 1715963400 | 25.54 | 0.02 | 0.08 | 25.27 | 25.7 | 25.25 | 182174 |
| 1715877000 | 25.52 | -0.16 | -0.62 | 25.68 | 25.68 | 25 | 251478 |
| 1715790600 | 25.68 | 0.05 | 0.20 | 25.68 | 26.16 | 25.45 | 480420 |
| 1715704200 | 25.63 | 1.01 | 4.10 | 25.48 | 25.79 | 24.42 | 906253 |
| 1715617800 | 24.62 | -0.08 | -0.32 | 24.8 | 24.8 | 24.32 | 323164 |
| 1715358600 | 24.7 | -0.23 | -0.92 | 24.92 | 25.13 | 24.7 | 292020 |
| 1715272200 | 24.93 | 0.06 | 0.24 | 24.85 | 25.22 | 24.85 | 257442 |
| 1715185800 | 24.87 | -0.9 | -3.49 | 25.8 | 26.04 | 24.78 | 501076 |
| 1715099400 | 25.77 | 0.32 | 1.26 | 25.51 | 25.78 | 25.5 | 351584 |
| 1715013000 | 25.45 | 0.33 | 1.31 | 25.24 | 25.64 | 25.24 | 186535 |
| 1714753800 | 25.12 | -0.32 | -1.26 | 25.38 | 25.53 | 24.58 | 305709 |
| 1714667400 | 25.44 | 0.14 | 0.55 | 25.35 | 25.56 | 25.01 | 365172 |
| 1714494600 | 25.3 | 0.25 | 1.00 | 25.09 | 25.47 | 25.09 | 328207 |
| 1714408200 | 25.05 | 0.42 | 1.71 | 24.72 | 25.07 | 24.57 | 198786 |
| 1714149000 | 24.63 | -0.17 | -0.69 | 24.82 | 24.97 | 24.51 | 169901 |
| 1714062600 | 24.8 | -0.11 | -0.44 | 24.86 | 25.18 | 24.66 | 250302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
