News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.42045454545 | 31.68 | 32.41 | 31.47 | 4116241 | 31.89312814 | DE |
| 4 | 1.33 | 4.31818181818 | 30.8 | 32.66 | 30.73 | 3687447 | 31.77566794 | DE |
| 12 | 3.98 | 14.1385435169 | 28.15 | 32.66 | 26.72 | 3500270 | 30.16191615 | DE |
| 26 | 7.22 | 28.9843436371 | 24.91 | 32.66 | 24.59 | 3267133 | 28.14073814 | DE |
| 52 | 10.02 | 45.3188602442 | 22.11 | 32.66 | 21.63 | 3274940 | 25.73393551 | DE |
| 156 | 16.375 | 103.935258648 | 15.755 | 32.66 | 13.67 | 3671172 | 20.11800928 | DE |
| 260 | 16.775 | 109.247802019 | 15.355 | 32.66 | 10.195 | 4323992 | 17.74902523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741193700 | 32.119999 | 0.38 | 1.20 | 32.11 | 32.4 | 31.91 | 4706258 |
| 1741107300 | 31.74 | -0.3 | -0.94 | 31.82 | 31.98 | 31.47 | 4950513 |
| 1741020900 | 32.04 | 0.22 | 0.69 | 31.7 | 32.159999 | 31.61 | 3455554 |
| 1740761700 | 31.82 | 0.11 | 0.35 | 31.73 | 31.83 | 31.62 | 5005309 |
| 1740675300 | 31.71 | -0.08 | -0.25 | 31.68 | 31.89 | 31.62 | 2463572 |
| 1740588900 | 31.79 | 0.42 | 1.34 | 31.5 | 31.8 | 31.42 | 2472786 |
| 1740502500 | 31.37 | 0.08 | 0.26 | 31.22 | 31.6 | 31.22 | 3035954 |
| 1740416100 | 31.29 | -0.09 | -0.29 | 31.34 | 31.48 | 31.13 | 2913909 |
| 1740156900 | 31.38 | -0.14 | -0.44 | 31.51 | 31.62 | 31.29 | 4261131 |
| 1740070500 | 31.52 | -0.42 | -1.31 | 31.92 | 32.049999 | 31.32 | 5146301 |
| 1739984100 | 31.94 | -0.56 | -1.72 | 32.43 | 32.659999 | 31.84 | 4584701 |
| 1739897700 | 32.5 | 0.21 | 0.65 | 32.39 | 32.59 | 32.369999 | 3005337 |
| 1739811300 | 32.29 | 0.35 | 1.10 | 31.9 | 32.43 | 31.9 | 2589585 |
| 1739552100 | 31.94 | -0.39 | -1.21 | 32.31 | 32.35 | 31.88 | 4037943 |
| 1739465700 | 32.33 | 0.36 | 1.13 | 32.28 | 32.4 | 32.049999 | 4387912 |
| 1739379300 | 31.97 | 0.14 | 0.44 | 31.9 | 32.06 | 31.75 | 2736043 |
| 1739292900 | 31.83 | 0.23 | 0.73 | 31.62 | 31.91 | 31.55 | 3597884 |
| 1739206500 | 31.6 | 0.42 | 1.35 | 31.3 | 31.64 | 31.25 | 3873816 |
| 1738947300 | 31.18 | 0.09 | 0.29 | 31.15 | 31.24 | 30.94 | 2938019 |
| 1738860900 | 31.09 | 0.43 | 1.40 | 30.8 | 31.12 | 30.73 | 3586418 |
| 1738774500 | 30.66 | -0.19 | -0.62 | 30.7 | 30.79 | 30.4 | 4695801 |
| 1738688100 | 30.85 | 0.19 | 0.62 | 30.73 | 30.88 | 30.56 | 3818524 |
| 1738601700 | 30.66 | 0.06 | 0.20 | 30.63 | 31.1 | 30.46 | 7736002 |
| 1738342500 | 30.6 | 0.22 | 0.72 | 30.54 | 30.8 | 30.48 | 4507933 |
| 1738256100 | 30.38 | 0.36 | 1.20 | 30.24 | 30.43 | 30.04 | 6459406 |
| 1738169700 | 30.02 | 0.04 | 0.13 | 29.97 | 30.2 | 29.81 | 2171115 |
| 1738083300 | 29.98 | -0.32 | -1.06 | 30.16 | 30.25 | 29.83 | 5721285 |
| 1737996900 | 30.3 | 0.63 | 2.12 | 29.5 | 30.45 | 29.45 | 11463587 |
| 1737737700 | 29.67 | 0.2 | 0.68 | 29.79 | 30 | 29.55 | 3902933 |
| 1737651300 | 29.47 | 0.34 | 1.17 | 29.2 | 29.55 | 29.03 | 3726407 |
| 1737564900 | 29.13 | -0.04 | -0.14 | 29.17 | 29.46 | 29.1 | 3372829 |
| 1737478500 | 29.17 | -0.32 | -1.09 | 29.5 | 29.55 | 28.87 | 4615025 |
| 1737392100 | 29.49 | -0.12 | -0.41 | 29.53 | 29.66 | 29.41 | 2593521 |
| 1737132900 | 29.61 | 0.46 | 1.58 | 29.19 | 29.62 | 29.19 | 3201427 |
| 1737046500 | 29.15 | 0.12 | 0.41 | 29.1 | 29.28 | 29.01 | 2163730 |
| 1736960100 | 29.03 | 0.35 | 1.22 | 28.85 | 29.1 | 28.69 | 2477156 |
| 1736873700 | 28.68 | 0.39 | 1.38 | 28.48 | 28.73 | 28.32 | 2213970 |
| 1736787300 | 28.29 | -0.17 | -0.60 | 28.34 | 28.36 | 28.06 | 2665842 |
| 1736528100 | 28.46 | -0.17 | -0.59 | 28.51 | 28.64 | 28.4 | 2554647 |
| 1736441700 | 28.63 | 0.34 | 1.20 | 28.08 | 28.66 | 28.07 | 3229636 |
| 1736355300 | 28.29 | 0.16 | 0.57 | 28.15 | 28.31 | 27.98 | 1966856 |
| 1736268900 | 28.13 | 0.44 | 1.59 | 27.48 | 28.13 | 27.16 | 2805598 |
| 1736182500 | 27.69 | 0.22 | 0.80 | 27.6 | 27.72 | 27.37 | 1620930 |
| 1735923300 | 27.47 | -0.09 | -0.33 | 27.6 | 27.65 | 27.41 | 1235053 |
| 1735836900 | 27.56 | 0.33 | 1.21 | 27.4 | 27.6 | 27.16 | 1680795 |
| 1735577700 | 27.23 | 0.01 | 0.04 | 27.27 | 27.41 | 27.09 | 1227693 |
| 1735318500 | 27.22 | 0.15 | 0.55 | 27.2 | 27.23 | 26.94 | 1534209 |
| 1734972900 | 27.07 | 0.08 | 0.30 | 27.03 | 27.16 | 26.9 | 1412954 |
| 1734713700 | 26.99 | -0.05 | -0.18 | 26.77 | 27.09 | 26.72 | 6703592 |
| 1734627300 | 27.04 | -0.32 | -1.17 | 27 | 27.12 | 26.79 | 3422439 |
| 1734540900 | 27.36 | -0.35 | -1.26 | 27.49 | 27.62 | 27.34 | 3076985 |
| 1734454500 | 27.71 | -0.31 | -1.11 | 27.98 | 28 | 27.7 | 2265521 |
| 1734368100 | 28.02 | -0.25 | -0.88 | 28.26 | 28.26 | 27.97 | 1884795 |
| 1734108900 | 28.27 | 0.14 | 0.50 | 28.1 | 28.31 | 28.07 | 2357318 |
| 1734022500 | 28.13 | -0.05 | -0.18 | 28.15 | 28.23 | 28.03 | 2280410 |
| 1733936100 | 28.18 | 0.61 | 2.21 | 27.5 | 28.19 | 27.5 | 3469609 |
| 1733849700 | 27.57 | -0.13 | -0.47 | 27.65 | 27.71 | 27.44 | 1739595 |
| 1733763300 | 27.7 | -0.41 | -1.46 | 28.11 | 28.22 | 27.66 | 2550479 |
| 1733504100 | 28.11 | -0.09 | -0.32 | 28.28 | 28.3 | 28.03 | 2166353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
