News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.36 | 4.61642905635 | 29.46 | 31.04 | 29.28 | 241 | 29.93923715 | DE |
| 4 | 0.18 | 0.587467362924 | 30.64 | 31.06 | 28.78 | 383 | 30.1094808 | DE |
| 12 | -2.76 | -8.21917808219 | 33.58 | 34.88 | 28.78 | 499 | 32.37401521 | DE |
| 26 | -1.58 | -4.87654320988 | 32.4 | 36.479999 | 28.78 | 642 | 32.45430736 | DE |
| 52 | -0.5 | -1.59642401022 | 31.32 | 36.479999 | 28.61 | 673 | 31.63923931 | DE |
| 156 | 1.95 | 6.75441634915 | 28.87 | 36.479999 | 26.62 | 728 | 30.84430241 | DE |
| 260 | 1.95 | 6.75441634915 | 28.87 | 36.479999 | 26.62 | 728 | 30.84430241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 31.04 | 1.48 | 5.01 | 30.56 | 31.04 | 30.56 | 172 |
| 1732742820 | 29.56 | -0.14 | -0.47 | 29.4 | 29.56 | 29.4 | 120 |
| 1732656420 | 29.7 | -0.34 | -1.13 | 29.56 | 29.7 | 29.28 | 603 |
| 1732570020 | 30.04 | 0.1 | 0.33 | 30.04 | 30.04 | 30.04 | 2 |
| 1732310820 | 29.94 | 1.04 | 3.60 | 29.46 | 30 | 29.46 | 309 |
| 1732224420 | 28.9 | 0.12 | 0.42 | 28.9 | 28.9 | 28.9 | 55 |
| 1732138020 | 28.78 | -1.36 | -4.51 | 30 | 30 | 28.78 | 1005 |
| 1732051560 | 30.14 | 0 | 0.00 | 30.14 | 30.14 | 30.14 | 0 |
| 1731965160 | 30.14 | 0 | 0.00 | 30.14 | 30.14 | 30.14 | 0 |
| 1731705960 | 30.14 | -0.28 | -0.92 | 30.22 | 30.44 | 30.14 | 555 |
| 1731619560 | 30.42 | 0.1 | 0.33 | 30.78 | 30.78 | 30.42 | 160 |
| 1731533160 | 30.32 | 0.6 | 2.02 | 29.92 | 30.32 | 29.92 | 350 |
| 1731446820 | 29.72 | -1.34 | -4.31 | 30.16 | 30.16 | 29.72 | 431 |
| 1731360420 | 31.06 | 0.6 | 1.97 | 30.7 | 31.06 | 30.64 | 640 |
| 1731101160 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1731014760 | 30.46 | -0.08 | -0.26 | 30.64 | 30.7 | 30.44 | 503 |
| 1730928360 | 30.54 | 0.18 | 0.59 | 30.74 | 30.74 | 30.54 | 485 |
| 1730841960 | 30.36 | -0.32 | -1.04 | 30.72 | 30.72 | 30.36 | 262 |
| 1730755560 | 30.68 | -0.18 | -0.58 | 30.62 | 31.04 | 30.5 | 375 |
| 1730496360 | 30.86 | 0.3 | 0.98 | 30.64 | 30.88 | 30.62 | 483 |
| 1730409960 | 30.56 | -0.66 | -2.11 | 30.74 | 30.74 | 30.56 | 301 |
| 1730323560 | 31.22 | 0.22 | 0.71 | 31.16 | 31.3 | 31.16 | 458 |
| 1730237160 | 31 | -0.5 | -1.59 | 31.46 | 31.46 | 31 | 517 |
| 1730150760 | 31.5 | -0.34 | -1.07 | 30.88 | 31.64 | 30.88 | 609 |
| 1729888020 | 31.84 | -0.16 | -0.50 | 31.26 | 31.84 | 31.26 | 100 |
| 1729801560 | 32 | 0.1 | 0.31 | 31.98 | 32 | 31.98 | 16 |
| 1729715160 | 31.9 | -0.16 | -0.50 | 32.2 | 32.2 | 31.86 | 2002 |
| 1729628760 | 32.06 | -0.34 | -1.05 | 32 | 32.52 | 31.94 | 566 |
| 1729542360 | 32.4 | -0.96 | -2.88 | 32.9 | 32.9 | 32.4 | 707 |
| 1729283160 | 33.36 | 0.44 | 1.34 | 33.02 | 33.36 | 32.92 | 351 |
| 1729196760 | 32.92 | 0.3 | 0.92 | 33.06 | 33.2 | 32.92 | 267 |
| 1729110360 | 32.619999 | -1.02 | -3.03 | 32.159999 | 32.86 | 32.159999 | 450 |
| 1729023960 | 33.64 | 0.12 | 0.36 | 33.7 | 33.7 | 33.299999 | 1151 |
| 1728937620 | 33.52 | 0.82 | 2.51 | 32.64 | 33.52 | 32.64 | 838 |
| 1728678360 | 32.7 | 0.1 | 0.31 | 32.7 | 32.7 | 32.7 | 160 |
| 1728591960 | 32.6 | -0.22 | -0.67 | 33.14 | 33.14 | 32.6 | 77 |
| 1728505560 | 32.82 | 0.3 | 0.92 | 32.6 | 32.82 | 32.6 | 740 |
| 1728419160 | 32.52 | -0.82 | -2.46 | 32.7 | 33.1 | 32.52 | 1233 |
| 1728332760 | 33.34 | -0.36 | -1.07 | 34.18 | 34.18 | 33.34 | 245 |
| 1728073560 | 33.7 | 0.44 | 1.32 | 33.479999 | 33.7 | 33.439999 | 426 |
| 1727987220 | 33.259999 | 0 | 0.00 | 33.259999 | 33.259999 | 33.259999 | 0 |
| 1727900820 | 33.259999 | -0.08 | -0.24 | 33.36 | 33.36 | 33.259999 | 619 |
| 1727814420 | 33.34 | -0.26 | -0.77 | 33.82 | 33.88 | 33.34 | 303 |
| 1727728020 | 33.6 | 0.12 | 0.36 | 33.6 | 34.04 | 33.6 | 177 |
| 1727468760 | 33.479999 | 0 | 0.00 | 33.58 | 33.979999 | 33.479999 | 324 |
| 1727382360 | 33.479999 | 0.04 | 0.12 | 34.08 | 34.08 | 33.479999 | 674 |
| 1727295960 | 33.439999 | -0.12 | -0.36 | 33.46 | 33.46 | 33.439999 | 380 |
| 1727209560 | 33.56 | -0.2 | -0.59 | 34.4 | 34.4 | 33.52 | 1065 |
| 1727123160 | 33.76 | 0.1 | 0.30 | 34.08 | 34.08 | 33.58 | 352 |
| 1726864020 | 33.659999 | -0.66 | -1.92 | 34.7 | 34.7 | 33.659999 | 321 |
| 1726777620 | 34.32 | 0 | 0.00 | 34.32 | 34.32 | 34.32 | 0 |
| 1726691220 | 34.32 | -0.28 | -0.81 | 34.32 | 34.32 | 34.32 | 28 |
| 1726604760 | 34.6 | 0.26 | 0.76 | 34.34 | 34.6 | 34.34 | 138 |
| 1726518420 | 34.34 | 0.12 | 0.35 | 33.84 | 34.88 | 33.84 | 1138 |
| 1726259160 | 34.22 | 0.22 | 0.65 | 34.22 | 34.22 | 34.22 | 335 |
| 1726172760 | 34 | 0.04 | 0.12 | 34 | 34 | 34 | 230 |
| 1726086360 | 33.96 | 0.16 | 0.47 | 33.6 | 33.96 | 33.6 | 1294 |
| 1725999960 | 33.799999 | -0.08 | -0.24 | 33.5 | 33.96 | 33.4 | 831 |
| 1725913620 | 33.88 | 0.3 | 0.89 | 33.84 | 33.88 | 33.799999 | 1457 |
| 1725654360 | 33.58 | -0.5 | -1.47 | 33.58 | 33.58 | 33.58 | 60 |
| 1725567960 | 34.08 | -0.36 | -1.05 | 34.06 | 34.34 | 33.38 | 1716 |
| 1725481560 | 34.44 | 0.32 | 0.94 | 34.5 | 34.84 | 34.44 | 993 |
| 1725395160 | 34.119999 | -0.82 | -2.35 | 34.479999 | 34.56 | 34.119999 | 875 |
| 1725308760 | 34.94 | -0.24 | -0.68 | 34.979999 | 35.36 | 34.94 | 476 |
| 1725049560 | 35.18 | 0.48 | 1.38 | 35.18 | 35.18 | 35.18 | 400 |
| 1724963160 | 34.7 | -0.62 | -1.76 | 34.7 | 34.7 | 34.7 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
