News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -3.16666666667 | 30 | 30.1 | 28.9 | 6532 | 29.54691691 | DE |
| 4 | 0.55 | 1.9298245614 | 28.5 | 30.3 | 28.5 | 8541 | 29.39153524 | DE |
| 12 | -4.65 | -13.7982195846 | 33.7 | 34.05 | 28.4 | 16261 | 30.09974883 | DE |
| 26 | -1.25 | -4.12541254125 | 30.3 | 34.95 | 28.4 | 15334 | 31.44414783 | DE |
| 52 | 6.95 | 31.4479638009 | 22.1 | 34.95 | 21.9 | 15221 | 29.25516684 | DE |
| 156 | 11.35 | 64.1242937853 | 17.7 | 34.95 | 17.02 | 12226 | 24.54341486 | DE |
| 260 | 7.55 | 35.1162790698 | 21.5 | 34.95 | 10.34 | 14329 | 20.70327853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 29.2 | -0.05 | -0.17 | 29.35 | 29.35 | 29.1 | 6445 |
| 1722357000 | 29.25 | -0.25 | -0.85 | 29.7 | 29.8 | 29.15 | 5928 |
| 1722270600 | 29.5 | -0.55 | -1.83 | 30 | 30 | 29.5 | 8911 |
| 1722011400 | 30.05 | 0.2 | 0.67 | 29.85 | 30.1 | 29.85 | 4828 |
| 1721925000 | 29.85 | -0.1 | -0.33 | 30 | 30.1 | 29.75 | 6550 |
| 1721838600 | 29.95 | -0.25 | -0.83 | 30.25 | 30.3 | 29.85 | 6868 |
| 1721752200 | 30.2 | 0.3 | 1.00 | 29.85 | 30.2 | 29.65 | 7684 |
| 1721665800 | 29.9 | 0.35 | 1.18 | 29.7 | 29.95 | 29.7 | 3428 |
| 1721406600 | 29.55 | -0.15 | -0.51 | 29.8 | 30 | 29.5 | 6259 |
| 1721320200 | 29.7 | 0.35 | 1.19 | 29.45 | 29.75 | 29.15 | 10074 |
| 1721233800 | 29.35 | -0.05 | -0.17 | 29.4 | 29.5 | 29.05 | 9798 |
| 1721147400 | 29.4 | 0.2 | 0.68 | 29.05 | 29.65 | 28.95 | 7297 |
| 1721061000 | 29.2 | -0.3 | -1.02 | 29.45 | 29.75 | 29.05 | 13976 |
| 1720801800 | 29.5 | 0.25 | 0.85 | 29.25 | 29.5 | 29.15 | 10974 |
| 1720715400 | 29.25 | -0.05 | -0.17 | 29.25 | 29.25 | 28.95 | 7483 |
| 1720629000 | 29.3 | 0.35 | 1.21 | 28.95 | 29.35 | 28.75 | 10294 |
| 1720542600 | 28.95 | -0.2 | -0.69 | 29.6 | 29.6 | 28.9 | 8326 |
| 1720456200 | 29.15 | 0.1 | 0.34 | 29 | 29.5 | 28.8 | 8930 |
| 1720197000 | 29.05 | 0.2 | 0.69 | 28.95 | 29.5 | 28.75 | 15982 |
| 1720110600 | 28.85 | 0.35 | 1.23 | 28.5 | 29 | 28.5 | 10785 |
| 1720024200 | 28.5 | -0.3 | -1.04 | 28.8 | 28.8 | 28.4 | 17054 |
| 1719937800 | 28.8 | -0.2 | -0.69 | 29 | 29 | 28.55 | 10611 |
| 1719851400 | 29 | -0.05 | -0.17 | 29.1 | 29.3 | 28.9 | 6629 |
| 1719592200 | 29.05 | -0.4 | -1.36 | 29.5 | 29.8 | 28.95 | 24216 |
| 1719505800 | 29.45 | 0.25 | 0.86 | 29.2 | 29.65 | 29.2 | 5861 |
| 1719419400 | 29.2 | -0.25 | -0.85 | 29.45 | 29.55 | 29.2 | 12971 |
| 1719333000 | 29.45 | -0.05 | -0.17 | 29.6 | 29.6 | 29.3 | 18663 |
| 1719246600 | 29.5 | 0.3 | 1.03 | 29.4 | 29.6 | 29.25 | 13641 |
| 1718987400 | 29.2 | -0.4 | -1.35 | 29.6 | 29.65 | 29.2 | 21504 |
| 1718901000 | 29.6 | -0.2 | -0.67 | 29.8 | 30.05 | 29.6 | 15128 |
| 1718814600 | 29.8 | -0.3 | -1.00 | 30.1 | 30.1 | 29.8 | 10961 |
| 1718728200 | 30.1 | -0.65 | -2.11 | 30.8 | 30.8 | 29.85 | 22085 |
| 1718641800 | 30.75 | 0.55 | 1.82 | 30.4 | 31.3 | 30.35 | 18368 |
| 1718382600 | 30.2 | 0.7 | 2.37 | 29.55 | 30.25 | 29.5 | 35822 |
| 1718296200 | 29.5 | -0.35 | -1.17 | 29.7 | 29.9 | 29.5 | 15379 |
| 1718209800 | 29.85 | 0.1 | 0.34 | 29.75 | 29.85 | 29.5 | 16389 |
| 1718123400 | 29.75 | -0.5 | -1.65 | 30.2 | 30.4 | 29.6 | 34645 |
| 1718037000 | 30.25 | -0.2 | -0.66 | 30.25 | 30.35 | 30.2 | 13599 |
| 1717777800 | 30.45 | 0.25 | 0.83 | 30.2 | 30.6 | 30.2 | 17516 |
| 1717691400 | 30.2 | -0.05 | -0.17 | 30.25 | 30.5 | 30.2 | 12649 |
| 1717605000 | 30.25 | -0.35 | -1.14 | 30.6 | 30.6 | 30.25 | 10092 |
| 1717518600 | 30.6 | 0.4 | 1.32 | 30.2 | 30.65 | 30.2 | 19946 |
| 1717432200 | 30.2 | 0.05 | 0.17 | 30.2 | 30.4 | 30.15 | 8873 |
| 1717173000 | 30.15 | 0.1 | 0.33 | 30.3 | 30.3 | 30.05 | 9091 |
| 1717086600 | 30.05 | -0.15 | -0.50 | 30.1 | 30.3 | 30.05 | 9409 |
| 1717000200 | 30.2 | -0.1 | -0.33 | 30.3 | 30.5 | 30.1 | 13118 |
| 1716913800 | 30.3 | -0.35 | -1.14 | 30.7 | 30.85 | 30.3 | 14076 |
| 1716827400 | 30.65 | 0.15 | 0.49 | 30.4 | 30.75 | 30.3 | 6731 |
| 1716568200 | 30.5 | 0.3 | 0.99 | 30.05 | 30.5 | 30 | 17976 |
| 1716481800 | 30.2 | 0.45 | 1.51 | 29.9 | 30.6 | 29.7 | 30098 |
| 1716395400 | 29.75 | -0.4 | -1.33 | 29.85 | 30.4 | 29.65 | 22365 |
| 1716309000 | 30.15 | -0.2 | -0.66 | 30.45 | 30.6 | 29.45 | 39733 |
| 1716222600 | 30.35 | 0.25 | 0.83 | 30.35 | 31.15 | 30.15 | 36696 |
| 1715963400 | 30.1 | -3 | -9.06 | 30.5 | 31.35 | 28.8 | 151478 |
| 1715877000 | 33.1 | -0.75 | -2.22 | 34 | 34.05 | 33.1 | 13565 |
| 1715790600 | 33.85 | 0.5 | 1.50 | 33.45 | 33.95 | 33.15 | 13395 |
| 1715704200 | 33.35 | 0.5 | 1.52 | 32.9 | 33.45 | 32.7 | 19085 |
| 1715617800 | 32.85 | -0.15 | -0.45 | 33.2 | 33.25 | 32.799999 | 10232 |
| 1715358600 | 33 | -0.3 | -0.90 | 33.299999 | 33.299999 | 33 | 7585 |
| 1715272200 | 33.299999 | -0.3 | -0.89 | 33.7 | 33.7 | 33.25 | 7583 |
| 1715185800 | 33.6 | -0.15 | -0.44 | 33.9 | 34.05 | 33.6 | 6064 |
| 1715099400 | 33.75 | 0.1 | 0.30 | 33.8 | 34.15 | 33.6 | 10708 |
| 1715013000 | 33.65 | 0.15 | 0.45 | 33.5 | 34.25 | 33.4 | 10821 |
| 1714753800 | 33.5 | 0 | 0.00 | 33.45 | 33.7 | 33.299999 | 21044 |
| 1714667400 | 33.5 | -0.45 | -1.33 | 33.9 | 33.9 | 33.4 | 17499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
