News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.977653631285 | 35.8 | 36.55 | 35.05 | 31706 | 35.47117959 | DE |
| 4 | -0.75 | -2.0325203252 | 36.9 | 39.2 | 35.05 | 45942 | 36.783322 | DE |
| 12 | 2.65 | 7.91044776119 | 33.5 | 39.2 | 31.7 | 57645 | 35.00993696 | DE |
| 26 | 7.2 | 24.8704663212 | 28.95 | 39.2 | 28.55 | 60388 | 33.06172663 | DE |
| 52 | 14.4 | 66.2068965517 | 21.75 | 39.2 | 20.5 | 53194 | 29.91258605 | DE |
| 156 | 12.3 | 51.572327044 | 23.85 | 39.2 | 15.88 | 47698 | 25.32034276 | DE |
| 260 | 19.31 | 114.667458432 | 16.84 | 39.2 | 8.42 | 51625 | 20.98934327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 35.9 | 0.1 | 0.28 | 36.05 | 36.15 | 35.7 | 27961 |
| 1720108500 | 35.8 | 0.05 | 0.14 | 35.95 | 36.55 | 35.75 | 26986 |
| 1720022100 | 35.75 | 0.15 | 0.42 | 36.05 | 36.25 | 35.65 | 22596 |
| 1719935700 | 35.6 | 0.5 | 1.42 | 35.4 | 35.95 | 35.05 | 20729 |
| 1719849300 | 35.1 | -0.6 | -1.68 | 35.8 | 36.45 | 35.1 | 63384 |
| 1719590100 | 35.7 | -0.25 | -0.70 | 35.8 | 36.45 | 35.65 | 24835 |
| 1719503700 | 35.95 | 0.55 | 1.55 | 35.65 | 36.3 | 35.45 | 21164 |
| 1719417300 | 35.4 | -1 | -2.75 | 36.7 | 36.7 | 35.25 | 48460 |
| 1719330900 | 36.4 | -0.55 | -1.49 | 36.8 | 37.05 | 35.7 | 95592 |
| 1719244500 | 36.95 | 0.85 | 2.35 | 36.4 | 37.4 | 36 | 71457 |
| 1718985300 | 36.1 | -1.55 | -4.12 | 37 | 37.45 | 35.8 | 109249 |
| 1718898900 | 37.65 | -0.55 | -1.44 | 37.8 | 38.65 | 37.3 | 37804 |
| 1718812500 | 38.2 | -0.1 | -0.26 | 38.45 | 39.2 | 37.95 | 81603 |
| 1718726100 | 38.3 | 0.9 | 2.41 | 37.6 | 38.45 | 37.5 | 33506 |
| 1718639700 | 37.4 | 0 | 0.00 | 37.4 | 38.25 | 37.15 | 46748 |
| 1718380500 | 37.4 | -0.1 | -0.27 | 37.35 | 37.75 | 36.8 | 58318 |
| 1718294100 | 37.5 | -0.7 | -1.83 | 38.2 | 38.3 | 37.2 | 28359 |
| 1718207700 | 38.2 | 0.8 | 2.14 | 37.15 | 38.35 | 37.15 | 24739 |
| 1718121300 | 37.4 | -0.6 | -1.58 | 38.15 | 38.6 | 37.2 | 41932 |
| 1718034900 | 38 | 0.65 | 1.74 | 37.2 | 38 | 37.1 | 18585 |
| 1717775700 | 37.35 | 0.55 | 1.49 | 36.9 | 37.35 | 36.6 | 42793 |
| 1717689300 | 36.8 | 0.4 | 1.10 | 36.5 | 36.95 | 36.3 | 22748 |
| 1717602900 | 36.4 | 0.35 | 0.97 | 36.3 | 36.6 | 36.15 | 36379 |
| 1717516500 | 36.05 | -0.25 | -0.69 | 36.25 | 36.35 | 35.9 | 126643 |
| 1717430100 | 36.3 | -0.7 | -1.89 | 37.15 | 37.15 | 36.25 | 32687 |
| 1717170900 | 37 | -0.3 | -0.80 | 37.3 | 37.75 | 36.85 | 42283 |
| 1717084500 | 37.3 | 1.15 | 3.18 | 36.2 | 37.4 | 36.15 | 56347 |
| 1716998100 | 36.15 | -0.6 | -1.63 | 36.5 | 36.85 | 35.95 | 63992 |
| 1716911700 | 36.75 | -0.2 | -0.54 | 37.2 | 37.35 | 36.65 | 34510 |
| 1716825300 | 36.95 | 0.15 | 0.41 | 36.7 | 37.2 | 36.1 | 67994 |
| 1716566100 | 36.8 | 0.3 | 0.82 | 36.35 | 36.8 | 35.6 | 89485 |
| 1716479700 | 36.5 | 0.95 | 2.67 | 35.3 | 36.55 | 35.1 | 86261 |
| 1716393300 | 35.55 | 0.3 | 0.85 | 35.25 | 35.85 | 34.85 | 109452 |
| 1716306900 | 35.25 | 0.4 | 1.15 | 36.15 | 36.45 | 34.25 | 88463 |
| 1716220500 | 34.85 | 0.7 | 2.05 | 34.05 | 35.05 | 33.7 | 143190 |
| 1715961300 | 34.15 | -0.3 | -0.87 | 34.6 | 34.8 | 34 | 121258 |
| 1715874900 | 34.45 | -0.05 | -0.14 | 34.5 | 34.55 | 34.2 | 29753 |
| 1715788500 | 34.5 | 0.3 | 0.88 | 34.5 | 34.65 | 34.25 | 24634 |
| 1715702100 | 34.2 | 0.1 | 0.29 | 34 | 34.7 | 33.8 | 43586 |
| 1715615700 | 34.1 | 0 | 0.00 | 34.3 | 34.4 | 34 | 18057 |
| 1715356500 | 34.1 | -0.1 | -0.29 | 34.65 | 34.65 | 34.1 | 22921 |
| 1715270100 | 34.2 | 0 | 0.00 | 34 | 34.5 | 34 | 13935 |
| 1715183700 | 34.2 | 0.7 | 2.09 | 33.7 | 34.35 | 33.45 | 28337 |
| 1715097300 | 33.5 | -0.2 | -0.59 | 33.95 | 34.15 | 33.45 | 39703 |
| 1715010900 | 33.7 | -0.05 | -0.15 | 33.9 | 34.1 | 33.65 | 28290 |
| 1714751700 | 33.75 | 0.75 | 2.27 | 33.15 | 34.1 | 33 | 86719 |
| 1714665300 | 33 | 0.4 | 1.23 | 32.4 | 33.1 | 32.4 | 54088 |
| 1714492500 | 32.6 | -0.45 | -1.36 | 33.299999 | 33.65 | 32.45 | 52011 |
| 1714406100 | 33.049999 | 0.3 | 0.92 | 32.1 | 33.25 | 32.1 | 73886 |
| 1714146900 | 32.75 | 0.8 | 2.50 | 31.9 | 32.75 | 31.8 | 20946 |
| 1714060500 | 31.95 | -0.1 | -0.31 | 32.1 | 32.25 | 31.7 | 33628 |
| 1713974100 | 32.049999 | -0.6 | -1.84 | 32.85 | 32.85 | 32.049999 | 49783 |
| 1713887700 | 32.65 | 0.7 | 2.19 | 32.25 | 33 | 32.2 | 63512 |
| 1713801300 | 31.95 | -0.25 | -0.78 | 32.1 | 32.4 | 31.7 | 85649 |
| 1713542100 | 32.2 | -0.8 | -2.42 | 32.6 | 32.75 | 32.15 | 98166 |
| 1713455700 | 33 | 0.5 | 1.54 | 32.75 | 33.1 | 32.35 | 216477 |
| 1713369300 | 32.5 | 0.25 | 0.78 | 32.35 | 32.7 | 32.25 | 31199 |
| 1713282900 | 32.25 | -1.35 | -4.02 | 33.25 | 33.25 | 32.25 | 94991 |
| 1713196500 | 33.6 | -0.75 | -2.18 | 34.25 | 34.35 | 33.35 | 44376 |
| 1712937300 | 34.35 | 1.1 | 3.31 | 33.5 | 34.95 | 33.4 | 105906 |
| 1712850900 | 33.25 | 0.2 | 0.61 | 32.85 | 33.45 | 32.6 | 38653 |
| 1712764500 | 33.049999 | 0.25 | 0.76 | 33.049999 | 33.299999 | 32.75 | 31592 |
| 1712678100 | 32.799999 | 0.55 | 1.71 | 32.2 | 32.85 | 32.2 | 77030 |
| 1712591700 | 32.25 | 0.2 | 0.62 | 32.15 | 32.5 | 32.15 | 37864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
