News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 3.93668831169 | 24.64 | 25.68 | 24.45 | 618022 | 25.02776035 | DE |
| 4 | 1.26 | 5.17453798768 | 24.35 | 25.9 | 24.03 | 687643 | 25.16895222 | DE |
| 12 | 2.31 | 9.91416309013 | 23.3 | 25.9 | 22.52 | 721427 | 24.37634786 | DE |
| 26 | 4.8 | 23.0658337338 | 20.81 | 25.9 | 20.76 | 616641 | 23.60482607 | DE |
| 52 | -0.56 | -2.13985479557 | 26.17 | 27.44 | 20.16 | 651020 | 24.05817784 | DE |
| 156 | 1.8 | 7.55984880302 | 23.81 | 27.44 | 13.81 | 642424 | 21.53049869 | DE |
| 260 | 2.41 | 10.3879310345 | 23.2 | 27.44 | 10.265 | 875620 | 19.66748578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 25.34 | 0.05 | 0.20 | 25.32 | 25.47 | 25.17 | 472977 |
| 1738860900 | 25.29 | 0.62 | 2.51 | 24.86 | 25.3 | 24.75 | 749616 |
| 1738774500 | 24.67 | -0.26 | -1.04 | 24.7 | 24.84 | 24.59 | 427014 |
| 1738688100 | 24.93 | 0.06 | 0.24 | 24.96 | 25.01 | 24.62 | 596034 |
| 1738601700 | 24.87 | -0.43 | -1.70 | 24.64 | 24.94 | 24.45 | 844471 |
| 1738342500 | 25.3 | -0.04 | -0.16 | 25.35 | 25.4 | 25.23 | 430205 |
| 1738256100 | 25.34 | 0.17 | 0.68 | 25.19 | 25.49 | 25.03 | 464712 |
| 1738169700 | 25.17 | -0.51 | -1.99 | 25.6 | 25.68 | 25.13 | 696268 |
| 1738083300 | 25.68 | 0.12 | 0.47 | 25.43 | 25.84 | 25.41 | 782743 |
| 1737996900 | 25.56 | 0.04 | 0.16 | 25.29 | 25.62 | 25.12 | 483827 |
| 1737737700 | 25.52 | -0.14 | -0.55 | 25.75 | 25.86 | 25.42 | 584027 |
| 1737651300 | 25.66 | 0.05 | 0.20 | 25.6 | 25.67 | 25.39 | 465264 |
| 1737564900 | 25.61 | 0.06 | 0.23 | 25.55 | 25.79 | 25.45 | 503785 |
| 1737478500 | 25.55 | -0.24 | -0.93 | 25.8 | 25.9 | 25.48 | 584402 |
| 1737392100 | 25.79 | 0.31 | 1.22 | 25.64 | 25.81 | 25.49 | 903647 |
| 1737132900 | 25.48 | 0.65 | 2.62 | 24.88 | 25.55 | 24.88 | 1448949 |
| 1737046500 | 24.83 | 0.24 | 0.98 | 24.83 | 24.93 | 24.56 | 849427 |
| 1736960100 | 24.59 | 0.29 | 1.19 | 24.41 | 24.67 | 24.3 | 1059334 |
| 1736873700 | 24.3 | -0.01 | -0.04 | 24.41 | 24.51 | 24.23 | 647823 |
| 1736787300 | 24.31 | -0.24 | -0.98 | 24.35 | 24.43 | 24.03 | 574470 |
| 1736528100 | 24.55 | -0.25 | -1.01 | 24.81 | 24.85 | 24.47 | 751932 |
| 1736441700 | 24.8 | 0.33 | 1.35 | 24.4 | 24.83 | 24.29 | 620779 |
| 1736355300 | 24.47 | 0.2 | 0.82 | 24.19 | 24.59 | 24.07 | 722579 |
| 1736268900 | 24.27 | -0.22 | -0.90 | 24.36 | 24.46 | 24.15 | 431057 |
| 1736182500 | 24.49 | 0.33 | 1.37 | 24.26 | 24.57 | 24.2 | 396197 |
| 1735923300 | 24.16 | 0.06 | 0.25 | 24.09 | 24.21 | 23.93 | 593429 |
| 1735836900 | 24.1 | 0.13 | 0.54 | 24.12 | 24.2 | 23.86 | 367581 |
| 1735577700 | 23.97 | 0 | 0.00 | 24 | 24 | 23.81 | 365806 |
| 1735318500 | 23.97 | 0.2 | 0.84 | 23.74 | 24.09 | 23.62 | 493416 |
| 1734972900 | 23.77 | -0.09 | -0.38 | 23.65 | 23.85 | 23.48 | 412445 |
| 1734713700 | 23.86 | -0.15 | -0.62 | 23.72 | 23.88 | 23.43 | 1073729 |
| 1734627300 | 24.01 | -0.55 | -2.24 | 24.08 | 24.22 | 23.81 | 963612 |
| 1734540900 | 24.56 | -0.07 | -0.28 | 24.75 | 25.39 | 24.5 | 1388713 |
| 1734454500 | 24.63 | -0.33 | -1.32 | 24.72 | 24.82 | 24.6 | 513780 |
| 1734368100 | 24.96 | -0.1 | -0.40 | 25 | 25.15 | 24.84 | 554718 |
| 1734108900 | 25.06 | 0.14 | 0.56 | 24.98 | 25.25 | 24.95 | 815661 |
| 1734022500 | 24.92 | 0.05 | 0.20 | 24.87 | 25.02 | 24.87 | 501755 |
| 1733936100 | 24.87 | 0.26 | 1.06 | 24.5 | 25 | 24.45 | 968807 |
| 1733849700 | 24.61 | 0.23 | 0.94 | 24.31 | 24.62 | 24.26 | 660679 |
| 1733763300 | 24.38 | 0.2 | 0.83 | 24.18 | 24.47 | 24.12 | 569172 |
| 1733504100 | 24.18 | 0.03 | 0.12 | 24.11 | 24.32 | 24.07 | 633470 |
| 1733417700 | 24.15 | 0.36 | 1.51 | 24 | 24.28 | 23.94 | 922295 |
| 1733331300 | 23.79 | 0.2 | 0.85 | 23.63 | 23.92 | 23.57 | 705860 |
| 1733244900 | 23.59 | -0.31 | -1.30 | 23.53 | 23.92 | 23.34 | 1291555 |
| 1733158500 | 23.9 | -0.02 | -0.08 | 24 | 24.13 | 23.69 | 833111 |
| 1732899300 | 23.92 | 0.32 | 1.36 | 23.73 | 23.94 | 23.57 | 817293 |
| 1732812900 | 23.6 | 0.14 | 0.60 | 23.42 | 23.68 | 23.42 | 498401 |
| 1732726500 | 23.46 | -0.01 | -0.04 | 23.35 | 23.73 | 23.19 | 1050736 |
| 1732640100 | 23.47 | 0.17 | 0.73 | 23.1 | 23.75 | 23.02 | 1124404 |
| 1732553700 | 23.3 | 0.23 | 1.00 | 23.34 | 23.48 | 23.15 | 1011201 |
| 1732294500 | 23.07 | 0.09 | 0.39 | 22.96 | 23.16 | 22.65 | 519760 |
| 1732208100 | 22.98 | 0.06 | 0.26 | 22.88 | 23 | 22.59 | 535108 |
| 1732121700 | 22.92 | 0.07 | 0.31 | 23.04 | 23.33 | 22.78 | 716608 |
| 1732035300 | 22.85 | -0.57 | -2.43 | 23.42 | 23.56 | 22.52 | 1435091 |
| 1731948900 | 23.42 | 0.1 | 0.43 | 23.3 | 23.48 | 23.225 | 631131 |
| 1731689700 | 23.32 | 0 | 0.00 | 23.27 | 23.57 | 23.17 | 666962 |
| 1731603300 | 23.32 | 0.41 | 1.79 | 22.95 | 23.33 | 22.94 | 667375 |
| 1731516900 | 22.91 | 0.04 | 0.17 | 22.73 | 23.09 | 22.67 | 589107 |
| 1731430500 | 22.87 | -0.48 | -2.06 | 23.05 | 23.31 | 22.83 | 779664 |
| 1731344100 | 23.35 | 0.85 | 3.78 | 22.52 | 23.48 | 22.52 | 1101673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
