News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 4.54545454545 | 28.6 | 30.85 | 28.6 | 19508 | 29.85163265 | DE |
| 4 | 2.2 | 7.94223826715 | 27.7 | 30.85 | 27.65 | 17577 | 29.34098869 | DE |
| 12 | 5.7 | 23.5537190083 | 24.2 | 30.85 | 24.2 | 16232 | 27.9323651 | DE |
| 26 | 7.8 | 35.2941176471 | 22.1 | 30.85 | 21.9 | 18772 | 25.9168245 | DE |
| 52 | 14.08 | 89.0012642225 | 15.82 | 30.85 | 14.9 | 20537 | 22.72477598 | DE |
| 156 | 19.18 | 178.917910448 | 10.72 | 30.85 | 7.74 | 23485 | 16.46757793 | DE |
| 260 | 20.11 | 205.413687436 | 9.79 | 30.85 | 4.47 | 25808 | 12.712063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731516900 | 30 | 0.3 | 1.01 | 29.95 | 30.05 | 29.25 | 23558 |
| 1731430500 | 29.7 | 0 | 0.00 | 29.1 | 29.85 | 29.1 | 15519 |
| 1731344100 | 29.7 | -0.45 | -1.49 | 30.3 | 30.85 | 29.65 | 31588 |
| 1731084900 | 30.15 | 0.8 | 2.73 | 29.6 | 30.35 | 29.35 | 21412 |
| 1730998500 | 29.35 | 0.55 | 1.91 | 28.6 | 29.5 | 28.6 | 5464 |
| 1730912100 | 28.8 | -0.2 | -0.69 | 29.55 | 29.55 | 27.65 | 18557 |
| 1730825700 | 29 | -0.4 | -1.36 | 29.2 | 29.6 | 29 | 6138 |
| 1730739300 | 29.4 | 0.15 | 0.51 | 29.2 | 29.6 | 29.15 | 7842 |
| 1730480100 | 29.25 | -0.05 | -0.17 | 29.5 | 29.5 | 28.9 | 9167 |
| 1730393700 | 29.3 | -0.05 | -0.17 | 29.45 | 29.7 | 29 | 13508 |
| 1730307300 | 29.35 | -0.3 | -1.01 | 29.6 | 29.8 | 29.25 | 17119 |
| 1730220900 | 29.65 | 0.1 | 0.34 | 29.8 | 29.8 | 29.15 | 15745 |
| 1730134500 | 29.55 | -0.05 | -0.17 | 29.75 | 30.35 | 29.5 | 24984 |
| 1729871700 | 29.6 | 0.2 | 0.68 | 29.7 | 29.7 | 29.1 | 11084 |
| 1729785300 | 29.4 | 0.15 | 0.51 | 29.15 | 29.75 | 29.15 | 22156 |
| 1729698900 | 29.25 | 0.45 | 1.56 | 28.55 | 29.4 | 28.55 | 8050 |
| 1729612500 | 28.8 | -0.05 | -0.17 | 29.2 | 29.2 | 28.6 | 19424 |
| 1729526100 | 28.85 | -0.1 | -0.35 | 29.3 | 29.35 | 27.9 | 25621 |
| 1729266900 | 28.95 | 0.2 | 0.70 | 28.3 | 29.45 | 28.3 | 24616 |
| 1729180500 | 28.75 | 0.85 | 3.05 | 27.7 | 28.9 | 27.65 | 29995 |
| 1729094100 | 27.9 | -0.3 | -1.06 | 28.05 | 28.35 | 27.8 | 7085 |
| 1729007700 | 28.2 | 0.15 | 0.53 | 28.1 | 28.55 | 28.05 | 14163 |
| 1728921300 | 28.05 | 0 | 0.00 | 28.05 | 28.5 | 27.8 | 14509 |
| 1728662100 | 28.05 | 0.45 | 1.63 | 27.6 | 28.1 | 27.45 | 11757 |
| 1728575700 | 27.6 | -0.6 | -2.13 | 28.15 | 28.4 | 27.5 | 13147 |
| 1728489300 | 28.2 | 0.5 | 1.81 | 27.7 | 28.4 | 27.45 | 26529 |
| 1728402900 | 27.7 | 0.85 | 3.17 | 26.9 | 27.8 | 26.75 | 11356 |
| 1728316500 | 26.85 | -0.55 | -2.01 | 27.75 | 27.75 | 26.75 | 11203 |
| 1728057300 | 27.4 | 0.25 | 0.92 | 27.1 | 27.4 | 26.65 | 12441 |
| 1727970900 | 27.15 | -0.25 | -0.91 | 27.3 | 27.5 | 27.1 | 10422 |
| 1727884500 | 27.4 | -0.15 | -0.54 | 27.2 | 27.55 | 27.15 | 3037 |
| 1727798100 | 27.55 | 0.4 | 1.47 | 27.25 | 27.95 | 27.1 | 21831 |
| 1727711700 | 27.15 | -0.65 | -2.34 | 27.55 | 27.7 | 26.8 | 22662 |
| 1727452500 | 27.8 | 0.15 | 0.54 | 27.9 | 27.9 | 27.4 | 10520 |
| 1727366100 | 27.65 | -0.1 | -0.36 | 27.7 | 28.15 | 27.45 | 9036 |
| 1727279700 | 27.75 | -0.25 | -0.89 | 28 | 28 | 27.5 | 5010 |
| 1727193300 | 28 | -0.15 | -0.53 | 28.3 | 28.35 | 27.75 | 12935 |
| 1727106900 | 28.15 | 0.2 | 0.72 | 27.95 | 28.2 | 27.25 | 21805 |
| 1726847700 | 27.95 | -0.35 | -1.24 | 28.25 | 28.4 | 27.6 | 21396 |
| 1726761300 | 28.3 | 0.95 | 3.47 | 27.6 | 28.5 | 27.6 | 26265 |
| 1726674900 | 27.35 | -0.35 | -1.26 | 27.1 | 27.65 | 27 | 12570 |
| 1726588500 | 27.7 | 0.8 | 2.97 | 27.4 | 27.9 | 26.95 | 16138 |
| 1726502100 | 26.9 | -1.1 | -3.93 | 27.95 | 28 | 26.75 | 21627 |
| 1726242900 | 28 | 0.7 | 2.56 | 27.75 | 28.5 | 27.45 | 56782 |
| 1726156500 | 27.3 | 2.05 | 8.12 | 25.85 | 27.85 | 25.7 | 60025 |
| 1726070100 | 25.25 | -0.4 | -1.56 | 25.75 | 26 | 24.9 | 18664 |
| 1725983700 | 25.65 | -0.25 | -0.97 | 25 | 25.9 | 25 | 8264 |
| 1725897300 | 25.9 | 0.45 | 1.77 | 26.3 | 26.3 | 25.65 | 13882 |
| 1725638100 | 25.45 | 0.1 | 0.39 | 25.5 | 25.75 | 25.05 | 7629 |
| 1725551700 | 25.35 | -0.1 | -0.39 | 24.85 | 25.7 | 24.85 | 16606 |
| 1725465300 | 25.45 | 0 | 0.00 | 25.05 | 25.85 | 24.95 | 16868 |
| 1725378900 | 25.45 | -0.8 | -3.05 | 26 | 26.2 | 25.2 | 10636 |
| 1725292500 | 26.25 | 0.15 | 0.57 | 26 | 26.3 | 26 | 5565 |
| 1725033300 | 26.1 | 0.05 | 0.19 | 26.05 | 26.25 | 26 | 3730 |
| 1724946900 | 26.05 | -0.15 | -0.57 | 26.45 | 26.45 | 26 | 3719 |
| 1724860500 | 26.2 | 0.25 | 0.96 | 25.7 | 26.3 | 25.7 | 19271 |
| 1724774100 | 25.95 | 0.2 | 0.78 | 25.75 | 25.95 | 25.45 | 4008 |
| 1724687700 | 25.75 | 0.25 | 0.98 | 25.8 | 25.9 | 25.2 | 9384 |
| 1724428500 | 25.5 | 0.35 | 1.39 | 24.85 | 25.7 | 24.8 | 13715 |
| 1724342100 | 25.15 | 0.5 | 2.03 | 24.2 | 25.55 | 24.2 | 16182 |
| 1724255700 | 24.65 | 0.05 | 0.20 | 24.75 | 24.75 | 24.35 | 6434 |
| 1724169300 | 24.6 | -0.2 | -0.81 | 24.75 | 24.9 | 24.4 | 11325 |
| 1724082900 | 24.8 | 0.45 | 1.85 | 23.95 | 24.8 | 23.85 | 4843 |
| 1723823700 | 24.35 | 0.35 | 1.46 | 24 | 24.4 | 23.85 | 17748 |
| 1723650900 | 24 | 0.25 | 1.05 | 23.8 | 24 | 23.35 | 6198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
