News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 3.1485284052 | 29.22 | 32.48 | 28.16 | 255366 | 29.85528366 | DE |
| 4 | -3.54 | -10.5106888361 | 33.68 | 35.22 | 27.15 | 243662 | 31.15315587 | DE |
| 12 | -10.6 | -26.0186548846 | 40.74 | 41.1 | 27.15 | 201751 | 34.75002768 | DE |
| 26 | -13.99 | -31.7017901654 | 44.13 | 44.76 | 27.15 | 150658 | 37.15339591 | DE |
| 52 | -8.61 | -22.2193548387 | 38.75 | 48.11 | 27.15 | 141509 | 38.64983389 | DE |
| 156 | -9.2 | -23.3858668022 | 39.34 | 48.11 | 24.84 | 179293 | 33.26541767 | DE |
| 260 | 16.03 | 113.607370659 | 14.11 | 55 | 13.39 | 202898 | 34.64614715 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 30.14 | 0.83 | 2.83 | 29.15 | 30.25 | 29.11 | 120447 |
| 1744784100 | 29.31 | -0.59 | -1.97 | 30 | 30.32 | 29.22 | 134205 |
| 1744697700 | 29.9 | -0.68 | -2.22 | 30.58 | 30.72 | 29.7 | 110430 |
| 1744611300 | 30.58 | -0.03 | -0.10 | 30.35 | 30.68 | 30.02 | 295477 |
| 1744352100 | 30.61 | 0.48 | 1.61 | 29.54 | 30.67 | 29.18 | 135542 |
| 1744265700 | 30.125 | 1.6 | 5.59 | 32 | 32.479999 | 29.9 | 409540 |
| 1744179300 | 28.53 | -1.44 | -4.80 | 29.22 | 29.42 | 28.16 | 325840 |
| 1744092900 | 29.97 | 1.82 | 6.47 | 28.3 | 30.28 | 28.3 | 317462 |
| 1744006500 | 28.15 | -0.46 | -1.61 | 27.7 | 28.76 | 27.15 | 420375 |
| 1743743700 | 28.61 | -2.06 | -6.72 | 29.5 | 29.56 | 28.55 | 473963 |
| 1743657300 | 30.67 | -1.2 | -3.77 | 29.48 | 30.79 | 29.36 | 402451 |
| 1743570900 | 31.87 | 0.16 | 0.50 | 32.11 | 32.36 | 31.4 | 141363 |
| 1743484500 | 31.71 | -0.41 | -1.28 | 32.33 | 32.39 | 31.49 | 154870 |
| 1743398100 | 32.119999 | -0.98 | -2.96 | 32.28 | 32.53 | 31.895 | 173227 |
| 1743138900 | 33.1 | -0.39 | -1.16 | 33 | 33.34 | 32.97 | 147946 |
| 1743052500 | 33.49 | -0.57 | -1.67 | 33.67 | 33.87 | 33.21 | 158317 |
| 1742966100 | 34.06 | -0.55 | -1.59 | 34.64 | 34.95 | 34.01 | 127132 |
| 1742879700 | 34.61 | 0.58 | 1.70 | 33.97 | 35.22 | 33.92 | 218643 |
| 1742793300 | 34.03 | -0.26 | -0.76 | 34.23 | 34.38 | 33.63 | 149859 |
| 1742534100 | 34.29 | 0.06 | 0.18 | 34.07 | 34.75 | 33.8 | 343182 |
| 1742447700 | 34.23 | 0.67 | 2.00 | 33.86 | 34.33 | 33.86 | 245055 |
| 1742361300 | 33.56 | -0.39 | -1.15 | 33.68 | 33.96 | 33.479999 | 122562 |
| 1742274900 | 33.95 | -0.2 | -0.59 | 34.77 | 34.77 | 33.84 | 83939 |
| 1742188500 | 34.15 | 0.55 | 1.64 | 33.7 | 34.15 | 33.52 | 112897 |
| 1741929300 | 33.6 | 0.16 | 0.48 | 33.38 | 33.64 | 33.03 | 190593 |
| 1741842900 | 33.439999 | 0.79 | 2.42 | 32.78 | 33.62 | 32.68 | 198113 |
| 1741756500 | 32.65 | -0.91 | -2.71 | 33.5 | 33.66 | 32.42 | 345100 |
| 1741670100 | 33.56 | -0.3 | -0.89 | 33.38 | 33.6 | 32.7 | 268949 |
| 1741583700 | 33.86 | -0.26 | -0.76 | 34.2 | 34.41 | 33.549999 | 144750 |
| 1741324500 | 34.12 | -0.18 | -0.52 | 33.96 | 34.53 | 33.549999 | 142181 |
| 1741238100 | 34.3 | -1.15 | -3.24 | 34.26 | 35.14 | 33.79 | 335510 |
| 1741151700 | 35.45 | -1.49 | -4.03 | 36.84 | 36.87 | 35.4 | 218444 |
| 1741065300 | 36.94 | -1.14 | -2.99 | 37.43 | 37.86 | 36.57 | 102430 |
| 1740978900 | 38.08 | -0.57 | -1.47 | 38.85 | 39.06 | 37.99 | 136425 |
| 1740719700 | 38.65 | -0.79 | -2.00 | 39.36 | 39.67 | 38.08 | 258579 |
| 1740633300 | 39.44 | 1.3 | 3.41 | 38.62 | 39.52 | 38.29 | 126731 |
| 1740546900 | 38.14 | 0.01 | 0.03 | 39.5 | 39.5 | 37.95 | 89450 |
| 1740460500 | 38.13 | 0.15 | 0.39 | 37.87 | 38.42 | 37.46 | 100370 |
| 1740374100 | 37.98 | -0.6 | -1.56 | 38.1 | 38.7 | 37.93 | 218539 |
| 1740114900 | 38.58 | 0.1 | 0.26 | 38.82 | 38.82 | 38.085 | 199143 |
| 1740028500 | 38.48 | -0.91 | -2.31 | 39.11 | 39.18 | 37.9 | 381979 |
| 1739942100 | 39.39 | -0.65 | -1.62 | 40.99 | 41.1 | 38.1 | 497671 |
| 1739855700 | 40.04 | 1.46 | 3.78 | 37.64 | 40.48 | 37.305 | 783564 |
| 1739769300 | 38.58 | 0.81 | 2.14 | 37.93 | 38.77 | 37.72 | 138795 |
| 1739510100 | 37.77 | 0.36 | 0.96 | 38 | 38.25 | 37.32 | 104115 |
| 1739423700 | 37.41 | -0.05 | -0.13 | 37.65 | 37.87 | 37.27 | 94260 |
| 1739337300 | 37.46 | 0.17 | 0.46 | 37.28 | 37.6 | 36.51 | 95380 |
| 1739250900 | 37.29 | -0.14 | -0.36 | 36.85 | 37.58 | 36.85 | 79455 |
| 1739164500 | 37.425 | -0.62 | -1.62 | 37.43 | 38 | 37.15 | 66513 |
| 1738905300 | 38.04 | 1.03 | 2.78 | 37.41 | 38.115 | 37.12 | 136092 |
| 1738818900 | 37.01 | 0.23 | 0.63 | 37.33 | 37.33 | 36.86 | 181076 |
| 1738732500 | 36.78 | -0.25 | -0.68 | 37.15 | 37.16 | 36.41 | 152726 |
| 1738646100 | 37.03 | -0.36 | -0.96 | 37.86 | 38.04 | 36.87 | 154611 |
| 1738559700 | 37.39 | -2.01 | -5.10 | 39 | 39.105 | 37.18 | 193696 |
| 1738300500 | 39.4 | 0.3 | 0.77 | 39.47 | 39.52 | 39 | 199865 |
| 1738214100 | 39.1 | -0.59 | -1.49 | 39.7 | 39.85 | 39.08 | 88769 |
| 1738127700 | 39.69 | 0.08 | 0.20 | 39.64 | 39.96 | 39.01 | 102541 |
| 1738041300 | 39.61 | -0.17 | -0.43 | 39.54 | 40.31 | 39 | 110585 |
| 1737695700 | 39.78 | 0.28 | 0.71 | 39.68 | 40.78 | 39.21 | 53088 |
| 1737609300 | 39.5 | -0.89 | -2.20 | 40.68 | 40.75 | 39.41 | 76105 |
| 1737522900 | 40.39 | 0.2 | 0.50 | 40.74 | 40.8 | 40.21 | 67019 |
| 1737436500 | 40.19 | 0.12 | 0.30 | 40.5 | 40.925 | 39.93 | 111784 |
| 1737350100 | 40.07 | 0.02 | 0.05 | 40.65 | 40.94 | 39.76 | 51602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
