News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -4.97390236414 | 32.57 | 32.905 | 30.95 | 475 | 31.90761477 | DE |
| 4 | 1.725 | 5.90248075278 | 29.225 | 32.905 | 28.99 | 450 | 31.0302491 | DE |
| 12 | -1.995 | -6.05554712399 | 32.945 | 34.75 | 28.99 | 800 | 32.12447704 | DE |
| 26 | -14.85 | -32.423580786 | 45.8 | 46.665 | 28.99 | 605 | 34.83120173 | DE |
| 52 | -17.89 | -36.6298116298 | 48.84 | 50.36 | 28.99 | 650 | 40.26836203 | DE |
| 156 | -17.89 | -36.6298116298 | 48.84 | 50.36 | 28.99 | 650 | 40.26836203 | DE |
| 260 | -17.89 | -36.6298116298 | 48.84 | 50.36 | 28.99 | 650 | 40.26836203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 30.95 | -0.7 | -2.20 | 31.1 | 31.1 | 30.95 | 245 |
| 1721334360 | 31.645 | -0.36 | -1.11 | 32.2 | 32.2 | 31.645 | 1054 |
| 1721248020 | 32 | -0.53 | -1.64 | 32.235 | 32.235 | 32 | 1047 |
| 1721161560 | 32.534999 | -0.37 | -1.12 | 32.409999 | 32.534999 | 32.27 | 156 |
| 1721075160 | 32.905 | 0.34 | 1.03 | 32.905 | 32.905 | 32.905 | 16 |
| 1720815960 | 32.57 | 0.28 | 0.87 | 32.57 | 32.57 | 32.57 | 100 |
| 1720729560 | 32.29 | 1.03 | 3.29 | 32.29 | 32.29 | 32.29 | 100 |
| 1720643220 | 31.26 | 0.19 | 0.61 | 31.32 | 31.32 | 31.26 | 747 |
| 1720556760 | 31.07 | 0 | 0.00 | 31.07 | 31.07 | 31.07 | 0 |
| 1720470360 | 31.07 | 0.32 | 1.04 | 31.015 | 31.07 | 30.58 | 674 |
| 1720211220 | 30.75 | -0.2 | -0.65 | 30.77 | 30.77 | 30.75 | 220 |
| 1720124820 | 30.95 | 0.02 | 0.06 | 31.04 | 31.04 | 30.95 | 205 |
| 1720038420 | 30.93 | 0.02 | 0.05 | 31.195 | 31.195 | 30.93 | 130 |
| 1719952020 | 30.915 | -0.78 | -2.46 | 31.32 | 31.805 | 30.83 | 311 |
| 1719865620 | 31.695 | 1.09 | 3.54 | 31.04 | 31.695 | 30.84 | 801 |
| 1719606420 | 30.61 | 0.38 | 1.26 | 30.23 | 30.685 | 30.23 | 223 |
| 1719520020 | 30.23 | 0.09 | 0.30 | 30.225 | 30.23 | 29.9 | 557 |
| 1719433620 | 30.14 | 0.18 | 0.58 | 30.045 | 30.355 | 29.97 | 1309 |
| 1719347160 | 29.965 | 0.68 | 2.34 | 29.5 | 30.665 | 29.5 | 730 |
| 1719260820 | 29.28 | 0.29 | 1.00 | 29.28 | 29.28 | 29.28 | 60 |
| 1719001620 | 28.99 | -0.37 | -1.26 | 29.225 | 29.225 | 28.99 | 110 |
| 1718915160 | 29.36 | -0.36 | -1.19 | 29.35 | 29.375 | 29.305 | 474 |
| 1718828820 | 29.715 | 0.02 | 0.05 | 29.715 | 29.715 | 29.715 | 100 |
| 1718742360 | 29.7 | -0.1 | -0.34 | 29.635 | 29.7 | 29.435 | 1300 |
| 1718656020 | 29.8 | 0.27 | 0.90 | 29.5 | 30.48 | 29.5 | 603 |
| 1718396820 | 29.535 | -0.55 | -1.81 | 29.755 | 29.755 | 29.435 | 588 |
| 1718310420 | 30.08 | -0.12 | -0.40 | 30.005 | 30.08 | 29.585 | 262 |
| 1718224020 | 30.2 | -0.3 | -0.98 | 30.83 | 30.83 | 30.165 | 541 |
| 1718137620 | 30.5 | -0.81 | -2.57 | 31.34 | 31.34 | 30.5 | 568 |
| 1718051220 | 31.305 | 0.29 | 0.94 | 31.265 | 31.365 | 31 | 799 |
| 1717792020 | 31.015 | -0.53 | -1.66 | 31.405 | 31.405 | 31.015 | 135 |
| 1717705620 | 31.54 | 0.1 | 0.32 | 31.54 | 31.54 | 31.54 | 34 |
| 1717619220 | 31.44 | -0.04 | -0.11 | 31.405 | 31.44 | 31.405 | 58 |
| 1717532820 | 31.475 | -0.23 | -0.73 | 31.305 | 31.95 | 31.3 | 1535 |
| 1717446420 | 31.705 | 0.14 | 0.44 | 32.155 | 32.155 | 31.64 | 639 |
| 1717187220 | 31.565 | 0.38 | 1.20 | 31.21 | 31.72 | 31.21 | 1320 |
| 1717100820 | 31.19 | -0.53 | -1.66 | 31.4 | 31.4 | 31 | 324 |
| 1717014420 | 31.715 | 0.2 | 0.65 | 31.63 | 31.715 | 31.585 | 206 |
| 1716928020 | 31.51 | -0.26 | -0.80 | 31.95 | 32.045 | 31.4 | 495 |
| 1716841560 | 31.765 | -0.39 | -1.21 | 31.765 | 31.765 | 31.765 | 10 |
| 1716582420 | 32.155 | 0.1 | 0.31 | 32.445 | 32.445 | 32.085 | 458 |
| 1716496020 | 32.055 | -0.24 | -0.73 | 32.515 | 32.814999 | 32.055 | 1280 |
| 1716409620 | 32.29 | -0.02 | -0.05 | 32.575 | 32.6 | 32.29 | 373 |
| 1716323160 | 32.305 | -0.51 | -1.54 | 33.095 | 33.39 | 32.305 | 1968 |
| 1716236760 | 32.81 | -0.4 | -1.20 | 33.615 | 34.08 | 32.81 | 6022 |
| 1715977620 | 33.21 | -0.14 | -0.42 | 33.53 | 34.75 | 33.125 | 12200 |
| 1715891220 | 33.35 | 0.16 | 0.50 | 33.2 | 33.35 | 33.2 | 102 |
| 1715804820 | 33.185 | -0.16 | -0.46 | 33.189999 | 33.96 | 33.185 | 256 |
| 1715718420 | 33.34 | -0.56 | -1.64 | 32.905 | 33.34 | 32.905 | 218 |
| 1715632020 | 33.895 | 0 | 0.00 | 33.895 | 33.895 | 33.895 | 0 |
| 1715372820 | 33.895 | 0 | 0.00 | 33.895 | 33.895 | 33.895 | 0 |
| 1715286420 | 33.895 | -0.15 | -0.43 | 33.895 | 33.895 | 33.895 | 3 |
| 1715200020 | 34.04 | 0 | 0.00 | 34.04 | 34.04 | 34.04 | 0 |
| 1715113620 | 34.04 | 0.77 | 2.30 | 33.465 | 34.04 | 33.465 | 777 |
| 1715027220 | 33.275 | 0.13 | 0.41 | 33.27 | 33.275 | 33.27 | 80 |
| 1714768020 | 33.14 | 0.08 | 0.23 | 33.14 | 33.14 | 33.14 | 300 |
| 1714681560 | 33.064999 | 0.07 | 0.23 | 33.09 | 33.424999 | 32.604999 | 201 |
| 1714508820 | 32.99 | -0.68 | -2.02 | 32.99 | 32.99 | 32.99 | 1247 |
| 1714422420 | 33.67 | 0.73 | 2.20 | 32.99 | 33.67 | 32.99 | 622 |
| 1714163220 | 32.945 | 0.73 | 2.27 | 32.945 | 32.945 | 32.945 | 2 |
| 1714076820 | 32.215 | -0.57 | -1.74 | 33.229999 | 33.229999 | 32.215 | 122 |
| 1713990420 | 32.784999 | -1.1 | -3.23 | 34.2 | 34.29 | 32.705 | 1187 |
| 1713903960 | 33.88 | -1.83 | -5.11 | 35.674999 | 35.705 | 33.88 | 2642 |
| 1713817560 | 35.705 | 0.36 | 1.03 | 36.03 | 36.03 | 35.655 | 1333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
