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 | 3.38066260987 | 29.58 | 30.58 | 29.55 | 2215 | 29.95486228 | DE |
| 4 | -0.84 | -2.6734563972 | 31.42 | 31.68 | 27.99 | 3296 | 29.25933674 | DE |
| 12 | -4.45 | -12.7033970882 | 35.03 | 35.33 | 27.99 | 2068 | 31.03296561 | DE |
| 26 | 1.8 | 6.25434329395 | 28.78 | 35.85 | 27.99 | 2810 | 31.35115829 | DE |
| 52 | -1.28 | -4.01757689893 | 31.86 | 35.85 | 27.99 | 2372 | 31.65369914 | DE |
| 156 | -2.82 | -8.44311377246 | 33.4 | 36.4 | 25.16 | 1766 | 31.66902744 | DE |
| 260 | 1.08 | 3.66101694915 | 29.5 | 36.4 | 20.65 | 1455 | 31.33924581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723840020 | 30.23 | 0.01 | 0.03 | 30.27 | 30.27 | 30.09 | 1897 |
| 1723753620 | 30.22 | 0.42 | 1.41 | 30.29 | 30.34 | 30.13 | 134 |
| 1723667160 | 29.8 | -0.3 | -1.00 | 30.18 | 30.18 | 29.78 | 2551 |
| 1723580760 | 30.1 | 0.5 | 1.69 | 29.97 | 30.25 | 29.75 | 4282 |
| 1723494360 | 29.6 | -0.1 | -0.34 | 29.58 | 29.69 | 29.55 | 2209 |
| 1723235220 | 29.7 | 0.2 | 0.68 | 29.62 | 29.73 | 29.52 | 3734 |
| 1723148820 | 29.5 | 0.5 | 1.72 | 28.9 | 29.5 | 28.85 | 1588 |
| 1723062360 | 29 | 0.11 | 0.38 | 29.08 | 29.19 | 28.89 | 574 |
| 1722975960 | 28.89 | 0.56 | 1.98 | 28.47 | 29.01 | 28.47 | 1771 |
| 1722889620 | 28.33 | -0.71 | -2.44 | 28.58 | 28.6 | 27.99 | 27038 |
| 1722630360 | 29.04 | -1.03 | -3.43 | 29.75 | 29.75 | 28.82 | 3140 |
| 1722544020 | 30.07 | -0.65 | -2.12 | 30.47 | 30.51 | 30.07 | 2041 |
| 1722457560 | 30.72 | 0.56 | 1.86 | 30.3 | 30.72 | 30.3 | 1104 |
| 1722371220 | 30.16 | -0.19 | -0.63 | 30.16 | 30.24 | 30.14 | 1365 |
| 1722284760 | 30.35 | 0.23 | 0.76 | 30.08 | 30.35 | 30.08 | 2319 |
| 1722025620 | 30.12 | 0.46 | 1.55 | 29.75 | 30.12 | 29.74 | 2239 |
| 1721939160 | 29.66 | -0.43 | -1.43 | 30 | 30 | 29.66 | 938 |
| 1721852820 | 30.09 | -0.25 | -0.82 | 30.13 | 30.17 | 29.89 | 608 |
| 1721766420 | 30.34 | -1.1 | -3.50 | 31.68 | 31.68 | 29.98 | 6243 |
| 1721679960 | 31.44 | 0.32 | 1.03 | 31.42 | 31.44 | 31.38 | 142 |
| 1721420760 | 31.12 | 0.02 | 0.06 | 31.08 | 31.12 | 31.06 | 677 |
| 1721334360 | 31.1 | 0.03 | 0.10 | 31.29 | 31.29 | 31.03 | 236 |
| 1721248020 | 31.07 | -0.42 | -1.33 | 31.29 | 31.33 | 31 | 839 |
| 1721161560 | 31.49 | 0.03 | 0.10 | 31.39 | 31.49 | 31.22 | 2976 |
| 1721075160 | 31.46 | -0.05 | -0.16 | 31.56 | 31.57 | 31.37 | 1445 |
| 1720815960 | 31.51 | -0.03 | -0.10 | 31.59 | 31.64 | 31.36 | 1542 |
| 1720729560 | 31.54 | -0.24 | -0.76 | 31.79 | 31.84 | 31.36 | 4369 |
| 1720643220 | 31.78 | 0.28 | 0.89 | 31.61 | 31.78 | 31.57 | 231 |
| 1720556760 | 31.5 | -0.05 | -0.16 | 31.63 | 31.9 | 31.5 | 3577 |
| 1720470360 | 31.55 | -0.21 | -0.66 | 31.59 | 31.67 | 31.5 | 2001 |
| 1720211220 | 31.76 | -0.65 | -2.01 | 32.49 | 32.49 | 31.62 | 2007 |
| 1720124820 | 32.409999 | -0.05 | -0.15 | 32.369999 | 32.47 | 32.369999 | 644 |
| 1720038420 | 32.46 | 0.14 | 0.43 | 32.25 | 32.46 | 32.229999 | 987 |
| 1719952020 | 32.32 | -0.5 | -1.52 | 32.24 | 32.33 | 32.159999 | 546 |
| 1719865620 | 32.82 | 0.27 | 0.83 | 32.67 | 32.82 | 32.67 | 751 |
| 1719606420 | 32.549999 | -0.46 | -1.39 | 33 | 33 | 32.549999 | 435 |
| 1719520020 | 33.009999 | 0.25 | 0.76 | 32.61 | 33.009999 | 32.61 | 266 |
| 1719433620 | 32.759999 | -0.45 | -1.36 | 33.159999 | 33.159999 | 32.759999 | 131 |
| 1719347160 | 33.21 | 0.28 | 0.85 | 32.89 | 33.33 | 32.89 | 1361 |
| 1719260820 | 32.93 | -0.66 | -1.96 | 33.54 | 33.54 | 32.88 | 2881 |
| 1719001620 | 33.59 | -0.26 | -0.77 | 33.79 | 33.79 | 33.49 | 1425 |
| 1718915160 | 33.85 | 0.18 | 0.53 | 33.61 | 33.85 | 33.53 | 1552 |
| 1718828820 | 33.67 | 0.13 | 0.39 | 33.67 | 33.67 | 33.67 | 50 |
| 1718742360 | 33.54 | 0.72 | 2.19 | 33.049999 | 33.54 | 32.9 | 2969 |
| 1718656020 | 32.82 | 0.02 | 0.06 | 32.7 | 32.93 | 32.5 | 575 |
| 1718396820 | 32.799999 | -0.39 | -1.18 | 33.31 | 33.33 | 32.549999 | 459 |
| 1718310420 | 33.189999 | -0.13 | -0.39 | 33.33 | 33.33 | 32.979999 | 791 |
| 1718224020 | 33.32 | -0.13 | -0.39 | 33.439999 | 33.54 | 33.13 | 713 |
| 1718137620 | 33.45 | -0.56 | -1.65 | 34.02 | 34.02 | 33.14 | 4704 |
| 1718051220 | 34.01 | 0.16 | 0.47 | 33.7 | 34.01 | 33.7 | 996 |
| 1717792020 | 33.85 | -0.47 | -1.37 | 34.2 | 34.2 | 33.69 | 818 |
| 1717705620 | 34.32 | -0.27 | -0.78 | 34.61 | 34.78 | 34.2 | 3018 |
| 1717619220 | 34.59 | -0.37 | -1.06 | 34.88 | 34.88 | 34.28 | 4643 |
| 1717532820 | 34.96 | -0.16 | -0.46 | 35.159999 | 35.229999 | 34.69 | 1627 |
| 1717446420 | 35.119999 | 0.05 | 0.14 | 35.19 | 35.33 | 35.049999 | 326 |
| 1717187220 | 35.07 | 0.09 | 0.26 | 35.02 | 35.08 | 34.96 | 352 |
| 1717100820 | 34.979999 | 0.22 | 0.63 | 34.729999 | 34.979999 | 34.619999 | 649 |
| 1717014420 | 34.76 | -0.36 | -1.03 | 34.84 | 34.9 | 34.49 | 1357 |
| 1716928020 | 35.119999 | 0.38 | 1.09 | 35 | 35.119999 | 34.83 | 2054 |
| 1716841560 | 34.74 | -0.27 | -0.77 | 35.03 | 35.049999 | 34.68 | 1177 |
| 1716582420 | 35.01 | -0.1 | -0.28 | 34.93 | 35.13 | 34.78 | 1049 |
| 1716496020 | 35.11 | -0.46 | -1.29 | 35.77 | 35.77 | 35.11 | 771 |
| 1716409620 | 35.57 | -0.04 | -0.11 | 35.32 | 35.68 | 35.32 | 372 |
| 1716323160 | 35.61 | 0.54 | 1.54 | 34.92 | 35.85 | 34.92 | 1913 |
| 1716236760 | 35.07 | -0.11 | -0.31 | 34.7 | 35.39 | 34.7 | 1703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
