News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 1.44542772861 | 33.9 | 34.49 | 33.01 | 21698 | 33.63725272 | DE |
| 4 | 1.88 | 5.78283605045 | 32.51 | 34.49 | 32.35 | 16159 | 33.5575826 | DE |
| 12 | 3.39 | 10.935483871 | 31 | 34.49 | 28.95 | 29889 | 31.8368742 | DE |
| 26 | 12.54 | 57.3913043478 | 21.85 | 34.49 | 21.85 | 27269 | 30.06345623 | DE |
| 52 | 17.44 | 102.890855457 | 16.95 | 34.49 | 15.17 | 21505 | 26.38123992 | DE |
| 156 | 23.11 | 204.875886525 | 11.28 | 34.49 | 8.22 | 13540 | 20.52213461 | DE |
| 260 | 30.04 | 690.574712644 | 4.35 | 34.49 | 2.99 | 12497 | 16.17716516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737522900 | 33.91 | -0.11 | -0.32 | 34.1 | 34.2 | 33.69 | 8717 |
| 1737436500 | 34.02 | -0.02 | -0.06 | 34.26 | 34.3 | 33.69 | 14376 |
| 1737350100 | 34.04 | 1.02 | 3.09 | 33.33 | 34.04 | 33.009999 | 11545 |
| 1737090900 | 33.02 | -1.05 | -3.08 | 33.99 | 34.4 | 33.02 | 45119 |
| 1737004500 | 34.07 | -0.06 | -0.18 | 34.49 | 34.49 | 33.119999 | 12586 |
| 1736918100 | 34.13 | 0.29 | 0.86 | 33.9 | 34.49 | 33.35 | 24863 |
| 1736831700 | 33.84 | 0.03 | 0.09 | 33.4 | 33.99 | 33.36 | 10249 |
| 1736745300 | 33.81 | -0.29 | -0.85 | 34.49 | 34.49 | 33.119999 | 13650 |
| 1736486100 | 34.1 | 0.38 | 1.13 | 33.935 | 34.38 | 33.81 | 12047 |
| 1736399700 | 33.72 | 0.31 | 0.93 | 34.135 | 34.47 | 33.4 | 10223 |
| 1736313300 | 33.409999 | -0.87 | -2.54 | 34.49 | 34.49 | 33.06 | 21764 |
| 1736226900 | 34.28 | 1.28 | 3.88 | 33.1 | 34.28 | 33.04 | 29731 |
| 1736140500 | 33 | 0.09 | 0.27 | 32.75 | 33.1 | 32.74 | 21661 |
| 1735881300 | 32.909999 | 0.1 | 0.30 | 33.21 | 33.21 | 32.56 | 7659 |
| 1735794900 | 32.81 | -0.19 | -0.58 | 33 | 33 | 32.549999 | 6317 |
| 1735617660 | 33 | 0.16 | 0.47 | 32.68 | 33.02 | 32.59 | 9649 |
| 1735535700 | 32.845 | -0.16 | -0.47 | 32.89 | 33.049999 | 32.689999 | 8601 |
| 1735276500 | 33 | 0.6 | 1.85 | 32.509999 | 33 | 32.35 | 14662 |
| 1735014060 | 32.4 | -0.45 | -1.37 | 32.58 | 32.58 | 31.81 | 18998 |
| 1734930900 | 32.85 | -0.05 | -0.15 | 32.9 | 33.189999 | 32.7 | 21726 |
| 1734671700 | 32.9 | -0.12 | -0.36 | 33.03 | 33.15 | 32.47 | 25195 |
| 1734585300 | 33.02 | -0.16 | -0.48 | 32.99 | 33.189999 | 32.229999 | 25371 |
| 1734498900 | 33.18 | 0.15 | 0.45 | 33.1 | 33.29 | 32.9 | 55524 |
| 1734412500 | 33.03 | 0.36 | 1.10 | 32.4 | 33.1 | 31.97 | 35395 |
| 1734326100 | 32.67 | -0.4 | -1.21 | 33.049999 | 33.1 | 32.4 | 15774 |
| 1734066900 | 33.07 | -0.03 | -0.09 | 33.1 | 33.1 | 32.369999 | 22695 |
| 1733980500 | 33.1 | -0.07 | -0.21 | 33.1 | 33.439999 | 32.64 | 46287 |
| 1733894100 | 33.17 | 0.2 | 0.61 | 32.92 | 33.33 | 32.52 | 119671 |
| 1733807700 | 32.97 | 0.46 | 1.41 | 32.61 | 33.03 | 31.6 | 22007 |
| 1733721300 | 32.509999 | 0.14 | 0.43 | 32.65 | 32.72 | 32.259999 | 11080 |
| 1733462100 | 32.369999 | -0.73 | -2.21 | 33.11 | 33.255 | 32.2 | 23078 |
| 1733375700 | 33.1 | 1.2 | 3.76 | 31.7 | 33.33 | 31.7 | 25181 |
| 1733289300 | 31.9 | -0.24 | -0.75 | 32.159999 | 32.479999 | 31.72 | 82305 |
| 1733202900 | 32.14 | 0.39 | 1.23 | 32.2 | 32.49 | 32 | 29081 |
| 1733116500 | 31.75 | 0.31 | 0.99 | 31.5 | 32.479999 | 31.38 | 54380 |
| 1732857300 | 31.44 | -0.46 | -1.44 | 31.98 | 32.5 | 31.35 | 45646 |
| 1732770900 | 31.9 | 0.96 | 3.10 | 30.94 | 32.81 | 30.94 | 87339 |
| 1732684500 | 30.94 | 1.58 | 5.38 | 29.76 | 31 | 29.69 | 24598 |
| 1732598100 | 29.36 | 0.16 | 0.55 | 28.98 | 29.85 | 28.98 | 26175 |
| 1732511700 | 29.2 | -0.1 | -0.34 | 28.95 | 29.63 | 28.95 | 49878 |
| 1732252500 | 29.3 | -0.04 | -0.14 | 28.99 | 29.64 | 28.96 | 22119 |
| 1732166100 | 29.34 | -0.23 | -0.78 | 29.74 | 29.97 | 28.95 | 26380 |
| 1732079700 | 29.57 | -0.55 | -1.83 | 30.09 | 30.13 | 29.48 | 38310 |
| 1731993300 | 30.12 | -0.56 | -1.83 | 30.8 | 30.8 | 29.93 | 63658 |
| 1731906900 | 30.68 | 0.52 | 1.72 | 30.05 | 31.04 | 29.7 | 26869 |
| 1731647700 | 30.16 | -0.03 | -0.10 | 30.02 | 30.16 | 29.73 | 12057 |
| 1731561300 | 30.19 | -0.61 | -1.98 | 30.75 | 30.8 | 30.05 | 8647 |
| 1731474900 | 30.8 | -0.14 | -0.45 | 31.19 | 31.3 | 30.38 | 13863 |
| 1731388500 | 30.94 | -0.12 | -0.39 | 30.99 | 31.87 | 30.64 | 24834 |
| 1731302100 | 31.06 | 0.46 | 1.50 | 30.02 | 31.4 | 30.02 | 27408 |
| 1731042900 | 30.6 | 0.29 | 0.94 | 30.46 | 30.67 | 30.33 | 15836 |
| 1730956500 | 30.315 | 0.05 | 0.15 | 30.315 | 30.37 | 29.99 | 18022 |
| 1730870100 | 30.27 | 0.1 | 0.33 | 30 | 31 | 30 | 10405 |
| 1730783700 | 30.17 | -0.54 | -1.76 | 31.39 | 31.39 | 29.89 | 28289 |
| 1730697300 | 30.71 | -0.03 | -0.10 | 30.71 | 31.4 | 30.65 | 189843 |
| 1730438100 | 30.74 | -0.66 | -2.10 | 31 | 31.04 | 30.51 | 13277 |
| 1730351700 | 31.4 | 0.29 | 0.93 | 31 | 31.4 | 31 | 11992 |
| 1730265300 | 31.11 | -0.43 | -1.36 | 31 | 31.81 | 31 | 9770 |
| 1730178900 | 31.54 | 0.62 | 2.01 | 31.21 | 31.8 | 31.01 | 8718 |
| 1730092500 | 30.92 | 0.39 | 1.28 | 30.54 | 31.49 | 30.37 | 9810 |
| 1729833300 | 30.53 | 0.29 | 0.96 | 30.23 | 30.66 | 30.23 | 4945 |
| 1729746900 | 30.24 | -0.29 | -0.95 | 30.45 | 30.5 | 29.52 | 13854 |
| 1729660500 | 30.53 | 0.05 | 0.16 | 30.39 | 30.69 | 30.18 | 30196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
