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 | 0.6 | 2.5974025974 | 23.1 | 24.1 | 22.3 | 1601 | 22.80856964 | DE |
| 4 | -0.7 | -2.86885245902 | 24.4 | 24.6 | 22.3 | 1411 | 23.22343434 | DE |
| 12 | -3.7 | -13.503649635 | 27.4 | 27.4 | 22.3 | 1170 | 24.56987579 | DE |
| 26 | -6.3 | -21 | 30 | 31.8 | 22.3 | 1160 | 26.20574853 | DE |
| 52 | -8.1 | -25.4716981132 | 31.8 | 33.2 | 22.3 | 1165 | 28.06349032 | DE |
| 156 | -33.9 | -58.8541666667 | 57.6 | 64.4 | 22.3 | 1038 | 38.12445014 | DE |
| 260 | -11.2 | -32.0916905444 | 34.9 | 66.8 | 20.7 | 1588 | 42.51598852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 23.8 | 0.8 | 3.48 | 23.2 | 24.1 | 23.2 | 1160 |
| 1732742820 | 23 | 0.6 | 2.68 | 22.5 | 23.5 | 22.4 | 2342 |
| 1732656420 | 22.4 | -0.3 | -1.32 | 22.5 | 22.7 | 22.3 | 503 |
| 1732570020 | 22.7 | -0.3 | -1.30 | 22.9 | 22.9 | 22.3 | 4102 |
| 1732310820 | 23 | 0 | 0.00 | 23 | 23 | 22.8 | 466 |
| 1732224420 | 23 | 0.4 | 1.77 | 23.1 | 23.1 | 22.8 | 592 |
| 1732138020 | 22.6 | -0.2 | -0.88 | 23 | 23.4 | 22.6 | 1861 |
| 1732051620 | 22.8 | -0.5 | -2.15 | 23.8 | 24.6 | 22.8 | 1671 |
| 1731965220 | 23.3 | -0.2 | -0.85 | 23.4 | 23.9 | 23.3 | 2737 |
| 1731705960 | 23.5 | 0.2 | 0.86 | 23.7 | 24.1 | 23.5 | 913 |
| 1731619560 | 23.3 | -0.1 | -0.43 | 23.7 | 23.7 | 23 | 2040 |
| 1731533160 | 23.4 | -0.1 | -0.43 | 23.5 | 23.7 | 23.2 | 1403 |
| 1731446820 | 23.5 | -0.5 | -2.08 | 24.2 | 24.2 | 23.5 | 750 |
| 1731360420 | 24 | 0.3 | 1.27 | 24.2 | 24.2 | 23.7 | 2367 |
| 1731101220 | 23.7 | -0.1 | -0.42 | 23.6 | 24.2 | 23.6 | 1734 |
| 1731014760 | 23.8 | 0.6 | 2.59 | 23.5 | 23.8 | 23.2 | 779 |
| 1730928360 | 23.2 | 0 | 0.00 | 23.2 | 23.6 | 23.2 | 756 |
| 1730841960 | 23.2 | -0.2 | -0.85 | 23.6 | 23.7 | 23.2 | 538 |
| 1730755560 | 23.4 | -0.2 | -0.85 | 23.9 | 23.9 | 23.4 | 630 |
| 1730496360 | 23.6 | -0.2 | -0.84 | 23.5 | 23.9 | 23.1 | 1251 |
| 1730409960 | 23.8 | -0.6 | -2.46 | 24.4 | 24.4 | 23.8 | 780 |
| 1730323560 | 24.4 | 0.1 | 0.41 | 23.8 | 24.8 | 22.4 | 6190 |
| 1730237160 | 24.3 | -0.7 | -2.80 | 24.8 | 25 | 23.7 | 1978 |
| 1730150760 | 25 | -0.2 | -0.79 | 25.6 | 25.6 | 25 | 5040 |
| 1729888020 | 25.2 | -0.2 | -0.79 | 25.2 | 25.5 | 25.2 | 655 |
| 1729801560 | 25.4 | -0.1 | -0.39 | 25.7 | 25.7 | 25.1 | 2030 |
| 1729715160 | 25.5 | -0.3 | -1.16 | 25.6 | 25.7 | 25.5 | 154 |
| 1729628760 | 25.8 | 0 | 0.00 | 25.6 | 25.8 | 25.5 | 431 |
| 1729542360 | 25.8 | -0.3 | -1.15 | 25.6 | 25.8 | 25.6 | 971 |
| 1729283160 | 26.1 | 0.4 | 1.56 | 25.6 | 26.1 | 25.5 | 1742 |
| 1729196760 | 25.7 | -0.1 | -0.39 | 25.6 | 25.7 | 25.5 | 172 |
| 1729110360 | 25.8 | 0.2 | 0.78 | 25.6 | 25.8 | 25.6 | 401 |
| 1729023960 | 25.6 | -0.4 | -1.54 | 26.3 | 26.3 | 25.5 | 941 |
| 1728937620 | 26 | 0.2 | 0.78 | 26 | 26.1 | 25.7 | 2479 |
| 1728678360 | 25.8 | -0.1 | -0.39 | 26.2 | 26.4 | 25.8 | 1316 |
| 1728591960 | 25.9 | 0 | 0.00 | 26.2 | 26.2 | 25.9 | 799 |
| 1728505560 | 25.9 | -0.1 | -0.38 | 26.1 | 26.1 | 25.9 | 325 |
| 1728419160 | 26 | 0 | 0.00 | 25.9 | 26.4 | 25.9 | 341 |
| 1728332760 | 26 | 0.2 | 0.78 | 25.8 | 26.4 | 25.8 | 760 |
| 1728073560 | 25.8 | -0.5 | -1.90 | 26.2 | 26.5 | 25.8 | 1364 |
| 1727987220 | 26.3 | 0.3 | 1.15 | 26.3 | 26.3 | 26.1 | 550 |
| 1727900820 | 26 | 0.2 | 0.78 | 25.8 | 26.3 | 25.8 | 889 |
| 1727814420 | 25.8 | -0.3 | -1.15 | 26 | 26.4 | 25.8 | 776 |
| 1727728020 | 26.1 | 0.1 | 0.38 | 26 | 26.4 | 26 | 549 |
| 1727468760 | 26 | -0.3 | -1.14 | 26 | 26.4 | 26 | 533 |
| 1727382360 | 26.3 | 0.5 | 1.94 | 25.8 | 26.3 | 25.7 | 382 |
| 1727295960 | 25.8 | -0.5 | -1.90 | 26.1 | 26.1 | 25.8 | 509 |
| 1727209560 | 26.3 | 0.3 | 1.15 | 26 | 26.3 | 26 | 587 |
| 1727123160 | 26 | 0 | 0.00 | 26 | 26.8 | 25.9 | 1171 |
| 1726864020 | 26 | 0.4 | 1.56 | 25.9 | 26 | 25.6 | 810 |
| 1726777560 | 25.6 | 0.1 | 0.39 | 26.3 | 26.3 | 25.6 | 1115 |
| 1726691220 | 25.5 | -0.1 | -0.39 | 25.7 | 25.9 | 25.5 | 402 |
| 1726604760 | 25.6 | 0 | 0.00 | 25.4 | 25.8 | 25.4 | 1009 |
| 1726518420 | 25.6 | -0.8 | -3.03 | 25.5 | 26.1 | 25.5 | 983 |
| 1726259160 | 26.4 | 0.5 | 1.93 | 26.4 | 26.4 | 26.4 | 10 |
| 1726172760 | 25.9 | 0.1 | 0.39 | 25.6 | 26.4 | 25.6 | 823 |
| 1726086360 | 25.8 | 0 | 0.00 | 25.6 | 26.1 | 25.3 | 613 |
| 1725999960 | 25.8 | -0.4 | -1.53 | 26 | 26 | 25.8 | 134 |
| 1725913620 | 26.2 | -0.6 | -2.24 | 26.8 | 27.2 | 25.9 | 1528 |
| 1725654360 | 26.8 | -0.1 | -0.37 | 27 | 27 | 26.8 | 379 |
| 1725567960 | 26.9 | 0 | 0.00 | 27.4 | 27.4 | 26.9 | 150 |
| 1725481560 | 26.9 | 0 | 0.00 | 27.4 | 27.4 | 26.9 | 801 |
| 1725395160 | 26.9 | 0 | 0.00 | 26.8 | 27.5 | 26.8 | 910 |
| 1725308760 | 26.9 | 0 | 0.00 | 26.9 | 27.2 | 26.1 | 947 |
| 1725049560 | 26.9 | 0.4 | 1.51 | 27 | 27.6 | 26.9 | 390 |
| 1724963160 | 26.5 | -0.6 | -2.21 | 27.4 | 27.5 | 26.5 | 1007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
