News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.563777307963 | 28.38 | 29.2 | 27.7 | 6017 | 28.5562773 | DE |
| 4 | -0.96 | -3.25423728814 | 29.5 | 29.555 | 27.7 | 9082 | 28.41176169 | DE |
| 12 | -0.46 | -1.58620689655 | 29 | 32.299999 | 27.7 | 7050 | 29.70669284 | DE |
| 26 | -3.66 | -11.3664596273 | 32.2 | 32.299999 | 27.18 | 7650 | 29.76978585 | DE |
| 52 | -4.439999 | -13.4627020456 | 32.979999 | 35.88 | 27.18 | 6532 | 31.12849584 | DE |
| 156 | -16.4 | -36.4931019137 | 44.94 | 50.13 | 27.18 | 5797 | 37.3766663 | DE |
| 260 | -8.955 | -23.8831844246 | 37.495 | 50.13 | 23.365 | 6356 | 35.70874863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 28.34 | -0.02 | -0.05 | 28.515 | 28.515 | 28 | 6099 |
| 1732656420 | 28.355 | -0.55 | -1.89 | 29.085 | 29.085 | 27.75 | 12586 |
| 1732570020 | 28.9 | -0.2 | -0.69 | 29.06 | 29.2 | 28.71 | 6281 |
| 1732310820 | 29.1 | 0.76 | 2.66 | 28.255 | 29.155 | 28.255 | 3676 |
| 1732224420 | 28.345 | 0.06 | 0.23 | 28.38 | 28.435 | 28.135 | 1445 |
| 1732138020 | 28.28 | -0.1 | -0.35 | 28.51 | 28.58 | 28.17 | 2348 |
| 1732051620 | 28.38 | 0.13 | 0.48 | 28.44 | 28.44 | 27.995 | 6297 |
| 1731965220 | 28.245 | -0.45 | -1.57 | 28.645 | 28.66 | 28.095 | 4519 |
| 1731705960 | 28.695 | 0.16 | 0.54 | 28.7 | 28.71 | 28.14 | 4955 |
| 1731619560 | 28.54 | 0.27 | 0.97 | 28.22 | 28.695 | 28.22 | 9026 |
| 1731533160 | 28.265 | 0.26 | 0.93 | 27.97 | 28.3 | 27.86 | 9355 |
| 1731446820 | 28.005 | -0.7 | -2.42 | 28.36 | 28.525 | 27.94 | 21563 |
| 1731360420 | 28.7 | 0.5 | 1.77 | 28.265 | 28.7 | 28.195 | 9957 |
| 1731101220 | 28.2 | -0.37 | -1.30 | 28.545 | 28.57 | 27.95 | 5659 |
| 1731014760 | 28.57 | 0.52 | 1.85 | 28.15 | 28.57 | 28.06 | 13449 |
| 1730928360 | 28.05 | -0.54 | -1.89 | 28.545 | 28.96 | 27.7 | 30904 |
| 1730841960 | 28.59 | -0.03 | -0.09 | 28.56 | 28.635 | 28.355 | 6978 |
| 1730755560 | 28.615 | -0.27 | -0.92 | 29.12 | 29.145 | 28.435 | 9480 |
| 1730496360 | 28.88 | -0.06 | -0.21 | 28.935 | 29.01 | 28.65 | 5051 |
| 1730409960 | 28.94 | -0.61 | -2.06 | 29.5 | 29.555 | 28.57 | 12007 |
| 1730323560 | 29.55 | -1.05 | -3.43 | 30.54 | 30.54 | 29.505 | 9746 |
| 1730237160 | 30.6 | -0.52 | -1.67 | 30.8 | 30.945 | 30.58 | 2761 |
| 1730150760 | 31.12 | 0.19 | 0.61 | 31.155 | 31.275 | 30.84 | 6115 |
| 1729888020 | 30.93 | -0.43 | -1.36 | 31.43 | 31.465 | 30.895 | 4430 |
| 1729801560 | 31.355 | 0.25 | 0.79 | 31.325 | 31.455 | 31.095 | 2894 |
| 1729715160 | 31.11 | -0.46 | -1.46 | 31.5 | 31.825 | 31.105 | 4305 |
| 1729628760 | 31.57 | -0.4 | -1.24 | 31.97 | 31.97 | 31.355 | 2499 |
| 1729542360 | 31.965 | -0.01 | -0.03 | 32.17 | 32.205 | 31.73 | 3145 |
| 1729283160 | 31.975 | 0.04 | 0.11 | 31.945 | 32.299999 | 31.81 | 12664 |
| 1729196760 | 31.94 | 0.69 | 2.19 | 31.25 | 32.189999 | 31.13 | 5503 |
| 1729110360 | 31.255 | 0.19 | 0.61 | 31.04 | 31.255 | 30.795 | 6831 |
| 1729023960 | 31.065 | -0.2 | -0.62 | 31.22 | 31.39 | 30.925 | 7903 |
| 1728937620 | 31.26 | 0.45 | 1.46 | 30.935 | 31.3 | 30.48 | 11578 |
| 1728678360 | 30.81 | 0.11 | 0.36 | 30.805 | 30.995 | 30.535 | 4114 |
| 1728591960 | 30.7 | 0 | 0.00 | 30.75 | 30.94 | 30.35 | 10143 |
| 1728505560 | 30.7 | -0.04 | -0.13 | 30.58 | 30.975 | 30.52 | 3893 |
| 1728419160 | 30.74 | -0.41 | -1.30 | 31.03 | 31.085 | 30.3 | 5733 |
| 1728332760 | 31.145 | -0.16 | -0.51 | 31.4 | 31.43 | 31.005 | 6850 |
| 1728073560 | 31.305 | -0.26 | -0.82 | 31.57 | 31.69 | 31.03 | 4413 |
| 1727987220 | 31.565 | 0.07 | 0.21 | 31.31 | 31.61 | 31.05 | 4018 |
| 1727900820 | 31.5 | 0 | 0.00 | 31.415 | 31.615 | 31.215 | 4213 |
| 1727814420 | 31.5 | 0.16 | 0.53 | 31.33 | 31.945 | 31.22 | 20610 |
| 1727728020 | 31.335 | -0.57 | -1.77 | 31.995 | 32.1 | 31.15 | 7149 |
| 1727468760 | 31.9 | 0.61 | 1.97 | 31.345 | 31.96 | 31.345 | 4667 |
| 1727382360 | 31.285 | 1.19 | 3.95 | 30.28 | 31.67 | 30.28 | 8298 |
| 1727295960 | 30.095 | -0.52 | -1.68 | 30.535 | 30.74 | 29.95 | 7937 |
| 1727209560 | 30.61 | 0.09 | 0.28 | 30.675 | 30.845 | 30.5 | 5979 |
| 1727123160 | 30.525 | 0.72 | 2.40 | 30.06 | 30.525 | 29.825 | 2326 |
| 1726864020 | 29.81 | -0.8 | -2.60 | 30.47 | 30.51 | 29.68 | 4147 |
| 1726777560 | 30.605 | 0.61 | 2.02 | 30.28 | 30.745 | 30.095 | 4361 |
| 1726691220 | 30 | -0.01 | -0.03 | 29.8 | 30.07 | 29.7 | 2773 |
| 1726604760 | 30.01 | 0.34 | 1.15 | 29.94 | 30.27 | 29.865 | 2250 |
| 1726518420 | 29.67 | 0.27 | 0.92 | 29.36 | 29.8 | 29.275 | 5094 |
| 1726259160 | 29.4 | -0.78 | -2.58 | 30.13 | 30.3 | 29.4 | 3053 |
| 1726172760 | 30.18 | 1.08 | 3.71 | 29.31 | 30.18 | 29.31 | 3890 |
| 1726086360 | 29.1 | 0.04 | 0.14 | 28.88 | 29.205 | 28.705 | 1895 |
| 1725999960 | 29.06 | -0.26 | -0.87 | 29.195 | 29.205 | 28.745 | 3413 |
| 1725913620 | 29.315 | 0.64 | 2.23 | 28.81 | 29.315 | 28.56 | 4391 |
| 1725654360 | 28.675 | -0.39 | -1.34 | 29 | 29 | 28.57 | 16737 |
| 1725567960 | 29.065 | -0.03 | -0.09 | 29 | 29.145 | 28.805 | 8642 |
| 1725481560 | 29.09 | 0.05 | 0.19 | 28.965 | 29.275 | 28.91 | 3725 |
| 1725395160 | 29.035 | -0.24 | -0.82 | 29.475 | 29.555 | 29.005 | 5687 |
| 1725308760 | 29.275 | -0.17 | -0.56 | 29.68 | 29.68 | 28.965 | 3901 |
| 1725049560 | 29.44 | 0.01 | 0.02 | 29.455 | 29.885 | 29.44 | 2044 |
| 1724963160 | 29.435 | -0.55 | -1.82 | 29.2 | 30.4 | 29.1 | 6470 |
| 1724876760 | 29.98 | -0.37 | -1.22 | 30.245 | 30.245 | 29.98 | 7784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
