News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 2.17673814165 | 30.78 | 31.56 | 30.24 | 210051 | 30.91178779 | DE |
| 4 | -0.9 | -2.78207109737 | 32.35 | 33.57 | 30.01 | 253134 | 31.33405039 | DE |
| 12 | 0.59 | 1.91186001296 | 30.86 | 33.57 | 30.01 | 459276 | 31.7437237 | DE |
| 26 | -0.15 | -0.474683544304 | 31.6 | 34.52 | 29.02 | 392664 | 31.58950653 | DE |
| 52 | 4.45 | 16.4814814815 | 27 | 34.52 | 26.95 | 337122 | 30.89174257 | DE |
| 156 | 5.93 | 23.236677116 | 25.52 | 34.52 | 16.23 | 281234 | 26.72571158 | DE |
| 260 | 19.25 | 157.786885246 | 12.2 | 34.52 | 9.01 | 265478 | 22.94100452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 31.45 | 0.39 | 1.26 | 31.48 | 31.56 | 31.06 | 120446 |
| 1735014060 | 31.06 | 0.08 | 0.26 | 31.04 | 31.16 | 30.76 | 42194 |
| 1734930900 | 30.98 | 0.2 | 0.65 | 30.24 | 31.01 | 30.24 | 99461 |
| 1734671700 | 30.78 | -0.22 | -0.71 | 31.1 | 31.55 | 30.685 | 339358 |
| 1734585300 | 31 | -0.14 | -0.45 | 30.78 | 31.08 | 30.45 | 359192 |
| 1734498900 | 31.14 | 0.01 | 0.03 | 31.39 | 31.42 | 30.91 | 255748 |
| 1734412500 | 31.13 | 0.9 | 2.96 | 30.09 | 31.32 | 30.09 | 209379 |
| 1734326100 | 30.235 | -0.16 | -0.51 | 30.85 | 30.85 | 30.03 | 244459 |
| 1734066900 | 30.39 | -0.02 | -0.07 | 30.07 | 30.55 | 30.01 | 211090 |
| 1733980500 | 30.41 | -0.54 | -1.74 | 30.79 | 30.88 | 30.33 | 223947 |
| 1733894100 | 30.95 | -0.1 | -0.32 | 31.25 | 31.37 | 30.79 | 257690 |
| 1733807700 | 31.05 | -0.45 | -1.43 | 31.45 | 31.55 | 30.66 | 284797 |
| 1733721300 | 31.5 | 0.38 | 1.22 | 31.2 | 31.51 | 30.8 | 302115 |
| 1733462100 | 31.12 | 0.16 | 0.52 | 31.07 | 31.41 | 30.86 | 294826 |
| 1733375700 | 30.96 | -0.73 | -2.30 | 31.13 | 31.7 | 30.84 | 308990 |
| 1733289300 | 31.69 | -1.1 | -3.35 | 32.22 | 32.65 | 31.48 | 520711 |
| 1733202900 | 32.79 | -0.17 | -0.52 | 33.28 | 33.57 | 32.67 | 225211 |
| 1733116500 | 32.96 | 0.08 | 0.24 | 33.549999 | 33.549999 | 32.79 | 192928 |
| 1732857300 | 32.88 | 0.37 | 1.14 | 32.299999 | 33.189999 | 32.119999 | 240806 |
| 1732770900 | 32.509999 | 0.47 | 1.47 | 32.35 | 32.89 | 32.2 | 196636 |
| 1732684500 | 32.04 | 0.99 | 3.19 | 31.37 | 32.09 | 31.13 | 272491 |
| 1732598100 | 31.05 | -0.49 | -1.55 | 31.49 | 31.64 | 31.02 | 192152 |
| 1732511700 | 31.54 | 0.35 | 1.12 | 31.66 | 31.66 | 31.31 | 264419 |
| 1732252500 | 31.19 | -0.12 | -0.38 | 31.42 | 31.74 | 31.13 | 143609 |
| 1732166100 | 31.31 | -0.13 | -0.41 | 31.45 | 31.83 | 31.17 | 158301 |
| 1732079700 | 31.44 | -0.67 | -2.09 | 32.22 | 32.229999 | 31.35 | 273340 |
| 1731993300 | 32.11 | 0.51 | 1.61 | 31.6 | 32.54 | 31.57 | 798110 |
| 1731906900 | 31.6 | 0.03 | 0.10 | 31.16 | 31.67 | 31.16 | 191504 |
| 1731647700 | 31.57 | -0.23 | -0.72 | 32.06 | 32.06 | 31.47 | 170908 |
| 1731561300 | 31.8 | 0.24 | 0.76 | 31.78 | 31.96 | 31.59 | 124844 |
| 1731474900 | 31.56 | -0.45 | -1.41 | 31.89 | 31.95 | 31.36 | 259215 |
| 1731388500 | 32.009999 | -0.07 | -0.22 | 32.06 | 32.33 | 31.92 | 122866 |
| 1731302100 | 32.08 | -0.13 | -0.40 | 31.72 | 32.259999 | 31.72 | 200081 |
| 1731042900 | 32.21 | 0.3 | 0.94 | 32.229999 | 32.5 | 31.91 | 354592 |
| 1730956500 | 31.91 | -0.69 | -2.12 | 32.85 | 32.89 | 31.91 | 432480 |
| 1730870100 | 32.6 | 0.59 | 1.84 | 31.91 | 32.634999 | 31.91 | 257053 |
| 1730783700 | 32.009999 | -0.14 | -0.44 | 32.15 | 32.189999 | 31.56 | 170259 |
| 1730697300 | 32.15 | 0.3 | 0.94 | 31.75 | 32.38 | 31.56 | 241724 |
| 1730438100 | 31.85 | -0.13 | -0.41 | 31.86 | 32.15 | 31.46 | 252709 |
| 1730351700 | 31.98 | 0.21 | 0.66 | 32.17 | 32.299999 | 31.73 | 274095 |
| 1730265300 | 31.77 | -0.13 | -0.41 | 31.91 | 32.1 | 31.4 | 308741 |
| 1730178900 | 31.9 | -0.59 | -1.82 | 32.21 | 32.479999 | 31.72 | 286638 |
| 1730092500 | 32.49 | 0.33 | 1.03 | 32.299999 | 32.63 | 32.049999 | 885931 |
| 1729833300 | 32.159999 | 0.08 | 0.25 | 32.15 | 32.689999 | 31.92 | 402101 |
| 1729746900 | 32.08 | 0.17 | 0.53 | 32.02 | 32.56 | 31.84 | 257902 |
| 1729660500 | 31.91 | 0.13 | 0.41 | 31.51 | 31.95 | 31.01 | 577250 |
| 1729574100 | 31.78 | -0.91 | -2.78 | 32.6 | 32.67 | 31.74 | 307161 |
| 1729487700 | 32.689999 | 0.56 | 1.74 | 32.29 | 32.78 | 32.119999 | 378396 |
| 1729228500 | 32.13 | 0.12 | 0.37 | 31.88 | 32.659999 | 31.82 | 433734 |
| 1729142100 | 32.009999 | 0.95 | 3.06 | 31.74 | 32.49 | 30.7 | 9960517 |
| 1729055700 | 31.06 | -0.32 | -1.02 | 31.35 | 31.47 | 30.99 | 403111 |
| 1728969300 | 31.38 | 0.72 | 2.35 | 30.95 | 31.5 | 30.7 | 394697 |
| 1728882900 | 30.66 | -0.15 | -0.49 | 30.8 | 31.12 | 30.46 | 280812 |
| 1728623700 | 30.81 | -0.11 | -0.36 | 30.89 | 30.89 | 30.45 | 327807 |
| 1728537300 | 30.92 | -0.11 | -0.35 | 30.7 | 31.24 | 30.38 | 347072 |
| 1728450900 | 31.03 | 0.64 | 2.11 | 30.61 | 31.285 | 30.49 | 508408 |
| 1728364500 | 30.39 | -0.01 | -0.03 | 30.51 | 30.71 | 30.2 | 354000 |
| 1728278100 | 30.4 | -0.27 | -0.88 | 30.6 | 30.8 | 30.28 | 230415 |
| 1728022500 | 30.67 | -0.28 | -0.90 | 30.9 | 30.9 | 30.36 | 276618 |
| 1727936100 | 30.95 | 0.16 | 0.52 | 30.86 | 31.01 | 30.55 | 211702 |
| 1727849700 | 30.79 | 0.4 | 1.32 | 30.96 | 31 | 30.5 | 337272 |
| 1727763300 | 30.39 | -0.31 | -1.01 | 30.41 | 30.55 | 29.91 | 311209 |
| 1727676900 | 30.7 | -0.51 | -1.63 | 31.33 | 31.56 | 30.64 | 376116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
