News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -2.97297297297 | 25.9 | 25.98 | 24.89 | 437162 | 25.4181345 | DE |
| 4 | 0.36 | 1.45337101332 | 24.77 | 25.98 | 23.9 | 525582 | 24.90510987 | DE |
| 12 | 0.67 | 2.73916598528 | 24.46 | 28.88 | 23.9 | 724606 | 26.35968923 | DE |
| 26 | 0.63 | 2.57142857143 | 24.5 | 28.88 | 22.98 | 880964 | 25.06090926 | DE |
| 52 | 2.93 | 13.1981981982 | 22.2 | 28.88 | 18.08 | 816731 | 23.6699753 | DE |
| 156 | 7.43 | 41.9774011299 | 17.7 | 28.88 | 13.61 | 873041 | 20.36030369 | DE |
| 260 | 14.28 | 131.612903226 | 10.85 | 28.88 | 4.921 | 928678 | 16.63661409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 25.53 | -0.08 | -0.31 | 25.7 | 25.7 | 25.15 | 380380 |
| 1721665800 | 25.61 | 0.4 | 1.59 | 25.41 | 25.85 | 25.41 | 299086 |
| 1721406600 | 25.21 | -0.19 | -0.75 | 25.3 | 25.4 | 25.05 | 353071 |
| 1721320200 | 25.4 | 0.01 | 0.04 | 25.4 | 25.85 | 24.89 | 599734 |
| 1721233800 | 25.39 | -0.54 | -2.08 | 25.9 | 25.98 | 25.3 | 553539 |
| 1721147400 | 25.93 | 0.41 | 1.61 | 25.3 | 25.93 | 24.97 | 588157 |
| 1721061000 | 25.52 | -0.33 | -1.28 | 25.6 | 25.64 | 25.28 | 284897 |
| 1720801800 | 25.85 | 1.02 | 4.11 | 24.9 | 25.85 | 24.76 | 741486 |
| 1720715400 | 24.83 | 0.71 | 2.94 | 24.17 | 24.84 | 23.98 | 682697 |
| 1720629000 | 24.12 | 0.12 | 0.50 | 24.1 | 24.29 | 23.93 | 492217 |
| 1720542600 | 24 | -0.73 | -2.95 | 24.69 | 24.69 | 23.9 | 545498 |
| 1720456200 | 24.73 | -0.03 | -0.12 | 24.63 | 24.96 | 24.45 | 450786 |
| 1720197000 | 24.76 | -0.27 | -1.08 | 25.1 | 25.21 | 24.68 | 457889 |
| 1720110600 | 25.03 | 0.48 | 1.96 | 24.63 | 25.12 | 24.6 | 503007 |
| 1720024200 | 24.55 | 0.14 | 0.57 | 24.56 | 24.68 | 24.3 | 657041 |
| 1719937800 | 24.41 | 0.01 | 0.04 | 24.1 | 24.52 | 24.05 | 713296 |
| 1719851400 | 24.4 | 0.24 | 0.99 | 25 | 25.14 | 24.4 | 746039 |
| 1719592200 | 24.16 | -0.38 | -1.55 | 24.61 | 24.61 | 23.93 | 728372 |
| 1719505800 | 24.54 | -0.02 | -0.08 | 24.57 | 24.62 | 24.19 | 534900 |
| 1719419400 | 24.56 | -0.08 | -0.32 | 24.77 | 24.95 | 24.14 | 680910 |
| 1719333000 | 24.64 | -0.16 | -0.65 | 24.6 | 24.64 | 24.43 | 548465 |
| 1719246600 | 24.8 | 0.56 | 2.31 | 24.2 | 24.84 | 24.11 | 558002 |
| 1718987400 | 24.24 | -0.73 | -2.92 | 24.89 | 24.95 | 24.14 | 1603697 |
| 1718901000 | 24.97 | 0.32 | 1.30 | 24.75 | 25 | 24.66 | 506907 |
| 1718814600 | 24.65 | -0.17 | -0.68 | 24.82 | 25.01 | 24.64 | 437281 |
| 1718728200 | 24.82 | 0.18 | 0.73 | 25.01 | 25.26 | 24.68 | 500939 |
| 1718641800 | 24.64 | 0.04 | 0.16 | 24.82 | 25.06 | 24.3 | 788078 |
| 1718382600 | 24.6 | -1.46 | -5.60 | 25.91 | 25.91 | 24.53 | 1161651 |
| 1718296200 | 26.06 | -1.38 | -5.03 | 27.4 | 27.42 | 25.92 | 667553 |
| 1718209800 | 27.44 | 1.11 | 4.22 | 26.48 | 27.74 | 26.48 | 826067 |
| 1718123400 | 26.33 | -0.31 | -1.16 | 27 | 27.26 | 26.31 | 813792 |
| 1718037000 | 26.64 | -0.41 | -1.52 | 26.26 | 26.64 | 26.26 | 932947 |
| 1717777800 | 27.05 | -0.03 | -0.11 | 26.79 | 27.45 | 26.16 | 1047230 |
| 1717691400 | 27.08 | -0.17 | -0.62 | 27.31 | 27.51 | 26.97 | 542744 |
| 1717605000 | 27.25 | 0.12 | 0.44 | 27.2 | 27.51 | 26.9 | 803579 |
| 1717518600 | 27.13 | -0.64 | -2.30 | 27.77 | 27.8 | 27.08 | 833130 |
| 1717432200 | 27.77 | -0.04 | -0.14 | 28.55 | 28.7 | 27.7 | 693992 |
| 1717173000 | 27.81 | -0.37 | -1.31 | 28.17 | 28.28 | 27.74 | 4430945 |
| 1717086600 | 28.18 | 0.25 | 0.90 | 27.8 | 28.24 | 27.8 | 484038 |
| 1717000200 | 27.93 | -0.41 | -1.45 | 28.15 | 28.28 | 27.72 | 565569 |
| 1716913800 | 28.34 | -0.17 | -0.60 | 28.57 | 28.74 | 28.23 | 420006 |
| 1716827400 | 28.51 | -0.12 | -0.42 | 28.6 | 28.88 | 28.51 | 462852 |
| 1716568200 | 28.63 | 0.41 | 1.45 | 28.27 | 28.66 | 28.1 | 606735 |
| 1716481800 | 28.22 | 0.18 | 0.64 | 28.07 | 28.55 | 28.04 | 623168 |
| 1716395400 | 28.04 | -0.15 | -0.53 | 28.15 | 28.45 | 28 | 630694 |
| 1716309000 | 28.19 | 0.02 | 0.07 | 28.09 | 28.19 | 27.72 | 900149 |
| 1716222600 | 28.17 | 0.82 | 3.00 | 27.4 | 28.17 | 27.4 | 545403 |
| 1715963400 | 27.35 | -0.5 | -1.80 | 27.6 | 27.6 | 26.93 | 793674 |
| 1715877000 | 27.85 | 0.42 | 1.53 | 27.84 | 28.04 | 27.72 | 1174581 |
| 1715790600 | 27.43 | -0.93 | -3.28 | 27.3 | 27.55 | 26.99 | 799000 |
| 1715704200 | 28.36 | 0.39 | 1.39 | 27.93 | 28.5 | 27.82 | 827844 |
| 1715617800 | 27.97 | -0.01 | -0.04 | 27.93 | 28.1 | 27.85 | 499689 |
| 1715358600 | 27.98 | 0.51 | 1.86 | 27.56 | 28.21 | 27.54 | 848530 |
| 1715272200 | 27.47 | 0.21 | 0.77 | 27.25 | 27.57 | 27.13 | 388512 |
| 1715185800 | 27.26 | 0.42 | 1.56 | 26.84 | 27.73 | 26.84 | 771185 |
| 1715099400 | 26.84 | 0.47 | 1.78 | 26.6 | 26.87 | 25.94 | 901428 |
| 1715013000 | 26.37 | 0.32 | 1.23 | 26.1 | 26.57 | 25.88 | 544919 |
| 1714753800 | 26.05 | 0.75 | 2.96 | 25.4 | 26.29 | 25.36 | 1029364 |
| 1714667400 | 25.3 | 0.87 | 3.56 | 24.46 | 25.36 | 24.46 | 1180903 |
| 1714494600 | 24.43 | -1.25 | -4.87 | 25.5 | 25.58 | 24.31 | 1295630 |
| 1714408200 | 25.68 | 0.4 | 1.58 | 25.22 | 26.02 | 25.22 | 952677 |
| 1714149000 | 25.28 | 0.98 | 4.03 | 24.4 | 25.34 | 24.21 | 967821 |
| 1714062600 | 24.3 | -0.44 | -1.78 | 24.68 | 24.68 | 23.91 | 571983 |
| 1713976200 | 24.74 | 0.28 | 1.14 | 24.47 | 24.93 | 24.44 | 809382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
