News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.409836065574 | 24.4 | 24.57 | 24.4 | 9113 | 24.47350196 | DE |
| 4 | 0.19 | 0.781571369807 | 24.31 | 24.57 | 24.31 | 5077 | 24.42440389 | DE |
| 12 | 0.57 | 2.38194734643 | 23.93 | 24.57 | 23.91 | 5560 | 24.22172171 | DE |
| 26 | 0.7 | 2.94117647059 | 23.8 | 24.57 | 23.67 | 6149 | 23.97945828 | DE |
| 52 | 1.69 | 7.4090311267 | 22.81 | 24.57 | 22.81 | 7063 | 23.74619038 | DE |
| 156 | -0.57 | -2.27363382529 | 25.07 | 25.3 | 22.28 | 8939 | 23.88250965 | DE |
| 260 | -2.3 | -8.58208955224 | 26.8 | 26.83 | 22.28 | 9952 | 24.79339809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 24.5 | -0.04 | -0.16 | 24.5 | 24.5 | 24.5 | 5091 |
| 1727973000 | 24.54 | -0.03 | -0.12 | 24.54 | 24.54 | 24.54 | 8994 |
| 1727886600 | 24.57 | 0.09 | 0.37 | 24.57 | 24.57 | 24.57 | 4829 |
| 1727800200 | 24.48 | 0.04 | 0.16 | 24.48 | 24.48 | 24.48 | 9782 |
| 1727713800 | 24.44 | 0.04 | 0.16 | 24.44 | 24.44 | 24.44 | 12158 |
| 1727454600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 9800 |
| 1727368200 | 24.4 | -0.02 | -0.08 | 24.4 | 24.4 | 24.4 | 8867 |
| 1727281800 | 24.42 | 0.01 | 0.04 | 24.42 | 24.42 | 24.42 | 4897 |
| 1727195400 | 24.41 | 0.04 | 0.16 | 24.41 | 24.41 | 24.41 | 3568 |
| 1727109000 | 24.37 | 0.01 | 0.04 | 24.37 | 24.37 | 24.37 | 263 |
| 1726849800 | 24.36 | 0.01 | 0.04 | 24.36 | 24.36 | 24.36 | 5269 |
| 1726763400 | 24.35 | -0.03 | -0.12 | 24.35 | 24.35 | 24.35 | 4079 |
| 1726677000 | 24.38 | -0.03 | -0.12 | 24.38 | 24.38 | 24.38 | 337 |
| 1726590600 | 24.41 | 0.03 | 0.12 | 24.41 | 24.41 | 24.41 | 8622 |
| 1726504200 | 24.38 | 0.01 | 0.04 | 24.38 | 24.38 | 24.38 | 2858 |
| 1726245000 | 24.37 | -0.04 | -0.16 | 24.37 | 24.37 | 24.37 | 1885 |
| 1726158600 | 24.41 | 0.02 | 0.08 | 24.41 | 24.41 | 24.41 | 2753 |
| 1726072200 | 24.39 | 0.02 | 0.08 | 24.39 | 24.39 | 24.39 | 5213 |
| 1725985800 | 24.37 | 0.06 | 0.25 | 24.37 | 24.37 | 24.37 | 2333 |
| 1725899400 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 2980 |
| 1725640200 | 24.31 | 0.03 | 0.12 | 24.31 | 24.31 | 24.31 | 2055 |
| 1725553800 | 24.28 | 0.02 | 0.08 | 24.28 | 24.28 | 24.28 | 12202 |
| 1725467400 | 24.26 | 0.05 | 0.21 | 24.26 | 24.26 | 24.26 | 415 |
| 1725381000 | 24.21 | -0.01 | -0.04 | 24.21 | 24.21 | 24.21 | 4288 |
| 1725294600 | 24.22 | -0.02 | -0.08 | 24.22 | 24.22 | 24.22 | 356 |
| 1725035400 | 24.24 | 0.01 | 0.04 | 24.24 | 24.24 | 24.24 | 6236 |
| 1724949000 | 24.23 | 0.03 | 0.12 | 24.23 | 24.23 | 24.23 | 2756 |
| 1724862600 | 24.2 | -0.01 | -0.04 | 24.2 | 24.2 | 24.2 | 6920 |
| 1724776200 | 24.21 | -0.01 | -0.04 | 24.21 | 24.21 | 24.21 | 6971 |
| 1724689800 | 24.22 | 0.02 | 0.08 | 24.22 | 24.22 | 24.22 | 2800 |
| 1724430600 | 24.2 | -0.05 | -0.21 | 24.2 | 24.2 | 24.2 | 687 |
| 1724344200 | 24.25 | 0.02 | 0.08 | 24.25 | 24.25 | 24.25 | 7251 |
| 1724257800 | 24.23 | 0.02 | 0.08 | 24.23 | 24.23 | 24.23 | 6175 |
| 1724171400 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 5877 |
| 1724085000 | 24.21 | 0.01 | 0.04 | 24.21 | 24.21 | 24.21 | 3926 |
| 1723825800 | 24.2 | -0.04 | -0.17 | 24.2 | 24.2 | 24.2 | 7056 |
| 1723739400 | 24.24 | -0.01 | -0.04 | 24.24 | 24.24 | 24.24 | 2898 |
| 1723653000 | 24.25 | 0.03 | 0.12 | 24.25 | 24.25 | 24.25 | 6047 |
| 1723566600 | 24.22 | 0.01 | 0.04 | 24.22 | 24.22 | 24.22 | 2814 |
| 1723480200 | 24.21 | 0.03 | 0.12 | 24.21 | 24.21 | 24.21 | 1512 |
| 1723221000 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 9109 |
| 1723134600 | 24.18 | -0.03 | -0.12 | 24.18 | 24.18 | 24.18 | 7671 |
| 1723048200 | 24.21 | 0.03 | 0.12 | 24.21 | 24.21 | 24.21 | 17322 |
| 1722961800 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1722875400 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1722616200 | 24.18 | 0.05 | 0.21 | 24.18 | 24.18 | 24.18 | 617 |
| 1722529800 | 24.13 | 0.02 | 0.08 | 24.13 | 24.13 | 24.13 | 4663 |
| 1722443400 | 24.11 | 0.03 | 0.12 | 24.11 | 24.11 | 24.11 | 7672 |
| 1722357000 | 24.08 | 0.05 | 0.21 | 24.08 | 24.08 | 24.08 | 3970 |
| 1722270600 | 24.03 | 0.02 | 0.08 | 24.03 | 24.03 | 24.03 | 2138 |
| 1722011400 | 24.01 | 0.01 | 0.04 | 24.01 | 24.01 | 24.01 | 21 |
| 1721925000 | 24 | 0.01 | 0.04 | 24 | 24 | 24 | 6044 |
| 1721838600 | 23.99 | 0.05 | 0.21 | 23.99 | 23.99 | 23.99 | 5509 |
| 1721752200 | 23.94 | -0.02 | -0.08 | 23.94 | 23.94 | 23.94 | 6980 |
| 1721665800 | 23.96 | -0.01 | -0.04 | 23.96 | 23.96 | 23.96 | 2136 |
| 1721406600 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 3174 |
| 1721320200 | 23.97 | -0.01 | -0.04 | 23.97 | 23.97 | 23.97 | 2766 |
| 1721233800 | 23.98 | 0.05 | 0.21 | 23.98 | 23.98 | 23.98 | 9011 |
| 1721147400 | 23.93 | 0.02 | 0.08 | 23.93 | 23.93 | 23.93 | 16751 |
| 1721061000 | 23.91 | -0.02 | -0.08 | 23.91 | 23.91 | 23.91 | 8724 |
| 1720801800 | 23.93 | 0.04 | 0.17 | 23.93 | 23.93 | 23.93 | 8513 |
| 1720715400 | 23.89 | 0.02 | 0.08 | 23.89 | 23.89 | 23.89 | 6533 |
| 1720629000 | 23.87 | -0.02 | -0.08 | 23.87 | 23.87 | 23.87 | 6177 |
| 1720542600 | 23.89 | 0.02 | 0.08 | 23.89 | 23.89 | 23.89 | 5750 |
| 1720456200 | 23.87 | 0.04 | 0.17 | 23.87 | 23.87 | 23.87 | 7797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
