News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.33333333333 | 27 | 27.5 | 25.95 | 169352 | 26.63361132 | DE |
| 4 | -0.54 | -1.98675496689 | 27.18 | 27.54 | 25.95 | 196371 | 26.82566013 | DE |
| 12 | 0.33 | 1.25427594071 | 26.31 | 29.56 | 24.93 | 198996 | 27.18954659 | DE |
| 26 | 0.21 | 0.794551645857 | 26.43 | 29.56 | 24.93 | 181301 | 27.10028324 | DE |
| 52 | 1.54 | 6.13545816733 | 25.1 | 31.37 | 24.44 | 169339 | 27.37738194 | DE |
| 156 | 2.98 | 12.5950972105 | 23.66 | 31.37 | 17 | 179532 | 24.41469187 | DE |
| 260 | 8.18 | 44.3120260022 | 18.46 | 31.37 | 11.76 | 230164 | 21.43312476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 26.13 | 0.08 | 0.31 | 26.23 | 26.31 | 26 | 113704 |
| 1732166100 | 26.05 | -0.22 | -0.84 | 26.46 | 26.49 | 25.95 | 207955 |
| 1732079700 | 26.27 | -0.96 | -3.53 | 27.05 | 27.08 | 26.2 | 143706 |
| 1731993300 | 27.23 | -0.02 | -0.07 | 27.26 | 27.5 | 27.16 | 210315 |
| 1731906900 | 27.25 | 0.23 | 0.85 | 27 | 27.3 | 26.93 | 171079 |
| 1731647700 | 27.02 | 0.05 | 0.19 | 26.75 | 27.13 | 26.59 | 131586 |
| 1731561300 | 26.97 | 0.02 | 0.07 | 26.96 | 27.34 | 26.85 | 204306 |
| 1731474900 | 26.95 | 0.62 | 2.35 | 26.52 | 27.16 | 26.28 | 390169 |
| 1731388500 | 26.33 | -0.15 | -0.57 | 26.4 | 26.42 | 26.04 | 330507 |
| 1731302100 | 26.48 | -0.2 | -0.75 | 26.65 | 26.67 | 26.35 | 142204 |
| 1731042900 | 26.68 | 0.02 | 0.08 | 26.9 | 27.02 | 26.66 | 221706 |
| 1730956500 | 26.66 | 0.05 | 0.19 | 26.56 | 26.85 | 26.35 | 165227 |
| 1730870100 | 26.61 | 0.02 | 0.08 | 26.79 | 26.91 | 26.58 | 126237 |
| 1730783700 | 26.59 | -0.16 | -0.60 | 26.7 | 26.7 | 26.31 | 155578 |
| 1730697300 | 26.75 | -0.29 | -1.07 | 26.38 | 26.865 | 26.25 | 223808 |
| 1730438100 | 27.04 | -0.14 | -0.52 | 27 | 27.28 | 26.96 | 171736 |
| 1730351700 | 27.18 | -0.11 | -0.40 | 27.21 | 27.39 | 27.08 | 177387 |
| 1730265300 | 27.29 | -0.08 | -0.29 | 27.49 | 27.54 | 27.07 | 327661 |
| 1730178900 | 27.37 | 0.07 | 0.26 | 27.49 | 27.5 | 27.12 | 177695 |
| 1730092500 | 27.3 | 0.03 | 0.11 | 27.18 | 27.35 | 27.05 | 134852 |
| 1729833300 | 27.27 | -0.39 | -1.41 | 27.61 | 27.85 | 27.25 | 154451 |
| 1729746900 | 27.66 | 0.09 | 0.33 | 27.77 | 27.85 | 27.43 | 161907 |
| 1729660500 | 27.57 | -0.14 | -0.51 | 27.67 | 27.8 | 27.5 | 123229 |
| 1729574100 | 27.71 | -0.19 | -0.68 | 27.77 | 27.95 | 27.4 | 196976 |
| 1729487700 | 27.9 | -0.16 | -0.57 | 28.23 | 28.23 | 27.71 | 255241 |
| 1729228500 | 28.06 | -0.38 | -1.34 | 28.43 | 28.5 | 27.96 | 123998 |
| 1729142100 | 28.44 | 0.2 | 0.71 | 28.5 | 28.7 | 28.21 | 155834 |
| 1729055700 | 28.24 | -0.4 | -1.40 | 28.48 | 28.61 | 28.13 | 246261 |
| 1728969300 | 28.64 | 0.07 | 0.25 | 28.77 | 28.77 | 28.51 | 101262 |
| 1728882900 | 28.57 | 0.25 | 0.88 | 28.2 | 28.58 | 28.17 | 144166 |
| 1728623700 | 28.32 | -0.1 | -0.33 | 28.43 | 28.49 | 28.08 | 138730 |
| 1728537300 | 28.415 | -0.26 | -0.89 | 28.57 | 28.85 | 28.38 | 132548 |
| 1728450900 | 28.67 | -0.06 | -0.21 | 28.35 | 29.13 | 28.28 | 133494 |
| 1728364500 | 28.73 | -0.09 | -0.31 | 28.66 | 28.99 | 28.45 | 119224 |
| 1728278100 | 28.82 | 0.27 | 0.95 | 28.56 | 28.87 | 28.07 | 157570 |
| 1728022500 | 28.55 | -0.39 | -1.35 | 28.83 | 28.83 | 28.42 | 154108 |
| 1727936100 | 28.94 | 0.12 | 0.42 | 28.74 | 28.97 | 28.63 | 108490 |
| 1727849700 | 28.82 | -0.16 | -0.55 | 28.95 | 29.17 | 28.65 | 129570 |
| 1727763300 | 28.98 | -0.14 | -0.48 | 29.1 | 29.51 | 28.88 | 190936 |
| 1727676900 | 29.12 | 0.57 | 2.00 | 28.66 | 29.56 | 28.41 | 397809 |
| 1727417700 | 28.55 | -0.06 | -0.21 | 28.25 | 28.62 | 27.33 | 394087 |
| 1727331300 | 28.61 | 2.12 | 8.00 | 27.58 | 28.98 | 26.74 | 672232 |
| 1727244900 | 26.49 | -0.14 | -0.53 | 26.82 | 26.82 | 26.38 | 201748 |
| 1727158500 | 26.63 | 0.23 | 0.87 | 26.4 | 26.65 | 26.31 | 156675 |
| 1727072100 | 26.4 | -0.39 | -1.46 | 26.78 | 26.8 | 26.36 | 151935 |
| 1726812900 | 26.79 | 0.45 | 1.71 | 26.45 | 26.92 | 26.35 | 307802 |
| 1726726500 | 26.34 | 0.82 | 3.21 | 25.8 | 26.41 | 25.475 | 294224 |
| 1726640100 | 25.52 | 0 | 0.00 | 25.47 | 25.55 | 25.3 | 145241 |
| 1726553700 | 25.52 | 0.14 | 0.55 | 25.4 | 25.88 | 25.34 | 210775 |
| 1726467300 | 25.38 | 0.17 | 0.67 | 25.35 | 25.6 | 25.31 | 200162 |
| 1726208100 | 25.21 | -0.27 | -1.06 | 25.5 | 25.57 | 24.93 | 333803 |
| 1726121700 | 25.48 | -0.56 | -2.15 | 25.57 | 25.68 | 25.22 | 317825 |
| 1726035300 | 26.04 | -0.16 | -0.61 | 26.15 | 26.28 | 25.95 | 298272 |
| 1725948900 | 26.2 | 0.03 | 0.11 | 26.38 | 26.43 | 26.13 | 121499 |
| 1725862500 | 26.17 | -0.19 | -0.72 | 26.12 | 26.28 | 26.01 | 208784 |
| 1725603300 | 26.36 | -0.08 | -0.30 | 26.28 | 26.42 | 26.02 | 149318 |
| 1725516900 | 26.44 | 0.1 | 0.38 | 26.38 | 26.48 | 26.26 | 135634 |
| 1725430500 | 26.34 | -0.15 | -0.57 | 26.24 | 26.4 | 26.155 | 99500 |
| 1725344100 | 26.49 | -0.02 | -0.08 | 26.43 | 26.51 | 26.2 | 159145 |
| 1725257700 | 26.51 | 0.07 | 0.26 | 26.31 | 26.63 | 26.23 | 127905 |
| 1724998500 | 26.44 | 0.18 | 0.69 | 26.4 | 26.56 | 26.16 | 322895 |
| 1724912100 | 26.26 | 0.14 | 0.52 | 26.29 | 26.34 | 26 | 202627 |
| 1724825700 | 26.125 | -0.28 | -1.04 | 26.36 | 26.36 | 26.03 | 206517 |
| 1724739300 | 26.4 | -0.3 | -1.12 | 26.8 | 26.8 | 26.36 | 144522 |
| 1724652900 | 26.7 | 0.31 | 1.17 | 26.75 | 26.85 | 26.45 | 153170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
