News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -1.06482931412 | 31.93 | 32.4 | 31.22 | 285105 | 31.74709034 | DE |
| 4 | 0.09 | 0.285714285714 | 31.5 | 33.02 | 30.25 | 202304 | 31.63201743 | DE |
| 12 | 3.26 | 11.5072361454 | 28.33 | 33.02 | 28 | 289344 | 30.5144246 | DE |
| 26 | 2.59 | 8.93103448276 | 29 | 33.02 | 27 | 287858 | 30.14676911 | DE |
| 52 | 2.88 | 10.0313479624 | 28.71 | 33.02 | 25.84 | 259981 | 29.45116363 | DE |
| 156 | 9.58 | 43.5256701499 | 22.01 | 33.02 | 16.23 | 248154 | 25.07369801 | DE |
| 260 | 20.5 | 184.851217313 | 11.09 | 33.02 | 9.01 | 238835 | 21.0340402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 31.7 | -0.29 | -0.91 | 32.229999 | 32.229999 | 31.61 | 136070 |
| 1721283300 | 31.99 | 0.22 | 0.69 | 32.02 | 32.4 | 31.82 | 181394 |
| 1721196900 | 31.77 | 0.18 | 0.57 | 31.76 | 31.77 | 31.22 | 722339 |
| 1721110500 | 31.59 | -0.03 | -0.09 | 31.72 | 31.92 | 31.56 | 172726 |
| 1721024100 | 31.62 | -0.32 | -1.00 | 31.93 | 32.25 | 31.48 | 212996 |
| 1720764900 | 31.94 | -0.59 | -1.81 | 32.509999 | 32.71 | 31.93 | 128602 |
| 1720678500 | 32.53 | 0.78 | 2.46 | 32.189999 | 32.625 | 31.96 | 239123 |
| 1720592100 | 31.75 | 0.23 | 0.73 | 31.39 | 31.87 | 31.28 | 182444 |
| 1720505700 | 31.52 | 0.48 | 1.55 | 31.1 | 31.59 | 31.1 | 108198 |
| 1720419300 | 31.04 | -0.04 | -0.13 | 30.69 | 31.1 | 30.25 | 85612 |
| 1720160100 | 31.08 | -0.08 | -0.26 | 31.04 | 31.23 | 30.4 | 144411 |
| 1720073700 | 31.16 | 0.38 | 1.23 | 30.86 | 31.22 | 30.56 | 226213 |
| 1719987300 | 30.78 | -0.58 | -1.85 | 31.35 | 31.38 | 30.57 | 222858 |
| 1719900900 | 31.36 | 0.06 | 0.19 | 31.16 | 31.55 | 31.12 | 127859 |
| 1719814500 | 31.3 | -0.32 | -1.01 | 31.4 | 31.5 | 31.05 | 117365 |
| 1719555300 | 31.62 | 0.29 | 0.93 | 31.52 | 32.06 | 30.5 | 117618 |
| 1719468900 | 31.33 | -0.14 | -0.44 | 30.93 | 31.52 | 30.93 | 232976 |
| 1719382500 | 31.47 | -0.53 | -1.66 | 31.6 | 31.745 | 31 | 237946 |
| 1719296100 | 32 | -0.1 | -0.31 | 32.35 | 33.02 | 31.88 | 269239 |
| 1719209700 | 32.1 | 0.63 | 2.00 | 31.5 | 32.28 | 31.5 | 180084 |
| 1718950500 | 31.47 | 0.09 | 0.29 | 31.48 | 31.73 | 31.36 | 461692 |
| 1718864100 | 31.38 | 0.03 | 0.10 | 31.39 | 31.76 | 31.03 | 236441 |
| 1718777700 | 31.35 | 0.27 | 0.87 | 31.1 | 31.37 | 30.5 | 188387 |
| 1718691300 | 31.08 | 0.66 | 2.17 | 30.85 | 31.14 | 30.57 | 152862 |
| 1718604900 | 30.42 | -0.37 | -1.20 | 30.82 | 30.93 | 30.24 | 178363 |
| 1718345700 | 30.79 | -0.2 | -0.65 | 31.13 | 31.3 | 30.6 | 191178 |
| 1718259300 | 30.99 | -0.32 | -1.02 | 31.11 | 31.64 | 30.92 | 278335 |
| 1718172900 | 31.31 | -0.27 | -0.85 | 31.53 | 31.92 | 31.2 | 217118 |
| 1718086500 | 31.58 | 0.13 | 0.41 | 31.59 | 31.73 | 31.36 | 308173 |
| 1717740900 | 31.45 | 0.14 | 0.45 | 31 | 31.45 | 31 | 161784 |
| 1717654500 | 31.31 | 0.37 | 1.20 | 31.21 | 31.65 | 31 | 288772 |
| 1717568100 | 30.94 | 0.74 | 2.43 | 30.39 | 31.21 | 30.39 | 297376 |
| 1717481700 | 30.205 | 0.1 | 0.35 | 30.06 | 30.41 | 29.99 | 273634 |
| 1717395300 | 30.1 | 0.67 | 2.28 | 29.58 | 30.35 | 29.58 | 560694 |
| 1717136100 | 29.43 | 0.44 | 1.52 | 29.16 | 29.46 | 29.055 | 353902 |
| 1717049700 | 28.99 | -0.06 | -0.21 | 28.82 | 29.48 | 28.66 | 317046 |
| 1716963300 | 29.05 | 0.38 | 1.33 | 28.6 | 29.44 | 28.6 | 449283 |
| 1716876900 | 28.67 | -1.13 | -3.79 | 29.76 | 30 | 28.67 | 627448 |
| 1716790500 | 29.8 | -0.19 | -0.63 | 29.5 | 30.3 | 29.21 | 1339492 |
| 1716531300 | 29.99 | -0.38 | -1.25 | 30.16 | 30.75 | 29.89 | 460096 |
| 1716444900 | 30.37 | 0.89 | 3.02 | 29.46 | 30.52 | 28.78 | 900668 |
| 1716358500 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 0 |
| 1716272100 | 29.48 | -0.19 | -0.64 | 29.68 | 29.84 | 29.45 | 321825 |
| 1716185700 | 29.67 | -0.25 | -0.84 | 30.04 | 30.52 | 29.62 | 193800 |
| 1715926500 | 29.92 | -0.67 | -2.19 | 30.38 | 30.44 | 29.83 | 178064 |
| 1715840100 | 30.59 | -0.41 | -1.32 | 31.22 | 31.27 | 30.53 | 259223 |
| 1715753700 | 31 | -0.2 | -0.64 | 31.41 | 31.44 | 30.88 | 136521 |
| 1715667300 | 31.2 | -0.38 | -1.20 | 31.37 | 31.54 | 30.98 | 148246 |
| 1715580900 | 31.58 | -0.02 | -0.06 | 31.55 | 31.75 | 31.12 | 195444 |
| 1715321700 | 31.6 | 0.58 | 1.87 | 31.05 | 31.8 | 31.01 | 355974 |
| 1715235300 | 31.02 | 1.12 | 3.75 | 30.21 | 31.33 | 30.21 | 1056810 |
| 1715148900 | 29.9 | 0.49 | 1.67 | 29.8 | 30.23 | 29.73 | 197000 |
| 1715062500 | 29.41 | 0.71 | 2.47 | 28.9 | 29.42 | 28.72 | 187383 |
| 1714976100 | 28.7 | 0.27 | 0.95 | 28.61 | 28.8 | 28.45 | 101496 |
| 1714716900 | 28.43 | 0.23 | 0.82 | 28.21 | 28.55 | 28 | 130935 |
| 1714630500 | 28.2 | -0.33 | -1.16 | 28.43 | 28.54 | 28.18 | 142531 |
| 1714544100 | 28.53 | 0.31 | 1.10 | 28.13 | 28.77 | 28.11 | 317348 |
| 1714457700 | 28.22 | -0.39 | -1.36 | 28.5 | 28.55 | 28.11 | 368596 |
| 1714371300 | 28.61 | 0.57 | 2.03 | 28.33 | 28.77 | 28.26 | 201932 |
| 1714112100 | 28.04 | -0.84 | -2.91 | 28.46 | 28.72 | 28.01 | 110052 |
| 1713939300 | 28.88 | 0.25 | 0.87 | 29.01 | 29.26 | 28.72 | 147630 |
| 1713852900 | 28.63 | -0.06 | -0.21 | 28.87 | 28.87 | 28.505 | 113738 |
| 1713766500 | 28.69 | 0.95 | 3.42 | 28.08 | 28.69 | 27.72 | 212248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
