News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.560001 | -1.55858892291 | 35.93 | 35.93 | 34.57 | 264 | 35.59354772 | DE |
| 4 | 1.519999 | 4.49039586411 | 33.85 | 35.93 | 33.85 | 225 | 34.95107197 | DE |
| 12 | -0.410001 | -1.14589435439 | 35.78 | 38.49 | 33.5 | 257 | 35.7410958 | DE |
| 26 | 0.719999 | 2.07791919192 | 34.65 | 41.39 | 33.5 | 327 | 37.05280901 | DE |
| 52 | 3.969999 | 12.6433089172 | 31.4 | 43.2 | 30.6 | 585 | 37.01611296 | DE |
| 156 | 6.369999 | 21.9655137931 | 29 | 43.2 | 26.2 | 675 | 34.4759369 | DE |
| 260 | 6.369999 | 21.9655137931 | 29 | 43.2 | 26.2 | 675 | 34.4759369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 35.47 | 0.9 | 2.60 | 35 | 35.47 | 34.78 | 763 |
| 1732829220 | 34.57 | 0 | 0.00 | 34.57 | 34.57 | 34.57 | 1 |
| 1732742820 | 34.57 | -1.16 | -3.25 | 34.57 | 34.57 | 34.57 | 3 |
| 1732656420 | 35.729999 | -0.18 | -0.50 | 35.299999 | 35.729999 | 34.81 | 424 |
| 1732570020 | 35.909999 | 0.56 | 1.58 | 35.93 | 35.93 | 35.84 | 128 |
| 1732310820 | 35.35 | 0.84 | 2.43 | 34.77 | 35.44 | 34.77 | 38 |
| 1732224420 | 34.51 | 0.46 | 1.35 | 34.06 | 34.56 | 34 | 1373 |
| 1732138020 | 34.049999 | -0.82 | -2.35 | 34.049999 | 34.049999 | 34.049999 | 43 |
| 1732051620 | 34.869999 | 0.62 | 1.81 | 34.45 | 34.869999 | 34.33 | 179 |
| 1731965220 | 34.25 | -0.01 | -0.03 | 34.32 | 34.82 | 34.25 | 120 |
| 1731705960 | 34.26 | 0.23 | 0.68 | 34.31 | 34.909999 | 34.26 | 180 |
| 1731619560 | 34.03 | -0.52 | -1.51 | 34.03 | 34.03 | 34.03 | 175 |
| 1731533160 | 34.549999 | -0.89 | -2.51 | 34.59 | 34.59 | 34.549999 | 66 |
| 1731446820 | 35.44 | 0.17 | 0.48 | 35.44 | 35.44 | 35.44 | 45 |
| 1731360420 | 35.27 | -0.53 | -1.48 | 35.46 | 35.49 | 34.96 | 349 |
| 1731101160 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1731014760 | 35.799999 | 0.15 | 0.42 | 35.76 | 35.799999 | 35.229999 | 47 |
| 1730928360 | 35.65 | 0.97 | 2.80 | 35.25 | 35.85 | 35.18 | 154 |
| 1730841960 | 34.68 | 0.41 | 1.20 | 34.65 | 34.68 | 34.14 | 105 |
| 1730755560 | 34.27 | 0.48 | 1.42 | 33.85 | 34.28 | 33.85 | 88 |
| 1730496360 | 33.79 | -0.47 | -1.37 | 34.04 | 34.28 | 33.64 | 168 |
| 1730409960 | 34.26 | 0.18 | 0.53 | 34.26 | 34.26 | 34.26 | 28 |
| 1730323560 | 34.08 | 0.06 | 0.18 | 34.5 | 34.5 | 34.08 | 459 |
| 1730237160 | 34.02 | 0.31 | 0.92 | 33.799999 | 34.5 | 33.799999 | 488 |
| 1730150760 | 33.71 | -0.92 | -2.66 | 34.049999 | 34.07 | 33.5 | 398 |
| 1729888020 | 34.63 | -1.36 | -3.78 | 34.799999 | 34.799999 | 34.63 | 265 |
| 1729801560 | 35.99 | 0.72 | 2.04 | 35.6 | 35.99 | 35.57 | 448 |
| 1729715160 | 35.27 | -0.18 | -0.51 | 35.659999 | 35.659999 | 34.82 | 160 |
| 1729628760 | 35.45 | -1.17 | -3.19 | 35.45 | 35.45 | 35.45 | 41 |
| 1729542360 | 36.619999 | -0.54 | -1.45 | 36.88 | 37.08 | 36.619999 | 564 |
| 1729283160 | 37.159999 | 0.04 | 0.11 | 37.159999 | 37.43 | 37.159999 | 260 |
| 1729196760 | 37.119999 | 0.35 | 0.95 | 37.159999 | 37.159999 | 37.119999 | 112 |
| 1729110360 | 36.77 | -0.29 | -0.78 | 37.33 | 37.33 | 36.77 | 117 |
| 1729023960 | 37.06 | -0.94 | -2.47 | 37.93 | 37.93 | 37.06 | 547 |
| 1728937620 | 38 | -0.04 | -0.11 | 38.06 | 38.06 | 38 | 234 |
| 1728678360 | 38.04 | 0.53 | 1.41 | 37.909999 | 38.04 | 37.909999 | 60 |
| 1728591960 | 37.51 | -0.24 | -0.64 | 38.049999 | 38.049999 | 37.51 | 65 |
| 1728505560 | 37.75 | -0.09 | -0.24 | 37.51 | 37.75 | 37.46 | 287 |
| 1728419160 | 37.84 | 0.01 | 0.03 | 37.51 | 37.84 | 37.13 | 101 |
| 1728332760 | 37.83 | 0.22 | 0.58 | 38.04 | 38.04 | 37.77 | 258 |
| 1728073560 | 37.61 | 0.08 | 0.21 | 37.51 | 37.61 | 37.51 | 16 |
| 1727987220 | 37.53 | 0.2 | 0.54 | 36.799999 | 37.53 | 36.799999 | 160 |
| 1727900820 | 37.33 | -0.85 | -2.23 | 37.619999 | 37.65 | 37.33 | 232 |
| 1727814420 | 38.18 | 0.44 | 1.17 | 38.49 | 38.49 | 37.68 | 64 |
| 1727728020 | 37.74 | -0.12 | -0.32 | 38 | 38 | 37.2 | 80 |
| 1727468760 | 37.86 | 0 | 0.00 | 37.86 | 37.86 | 37.86 | 0 |
| 1727382360 | 37.86 | 1.26 | 3.44 | 37.85 | 37.86 | 37.45 | 608 |
| 1727295960 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1727209560 | 36.6 | -0.86 | -2.30 | 36.36 | 37.07 | 36.19 | 333 |
| 1727123160 | 37.46 | 1.5 | 4.17 | 36.93 | 37.46 | 36.93 | 91 |
| 1726864020 | 35.96 | 0 | 0.00 | 35.96 | 35.96 | 35.96 | 0 |
| 1726777620 | 35.96 | 0 | 0.00 | 35.96 | 35.96 | 35.96 | 0 |
| 1726691220 | 35.96 | 0.03 | 0.08 | 35.49 | 35.99 | 35.49 | 234 |
| 1726604760 | 35.93 | -0.62 | -1.70 | 36 | 36 | 35.93 | 95 |
| 1726518420 | 36.549999 | 0.32 | 0.88 | 37 | 37 | 36.229999 | 97 |
| 1726259160 | 36.229999 | 0 | 0.00 | 36.229999 | 36.229999 | 36.229999 | 0 |
| 1726172760 | 36.229999 | 0.7 | 1.97 | 36.409999 | 36.94 | 36.229999 | 139 |
| 1726086360 | 35.53 | 0.03 | 0.08 | 35.24 | 35.619999 | 35.24 | 910 |
| 1725999960 | 35.5 | -0.23 | -0.64 | 35.619999 | 35.75 | 35.4 | 1201 |
| 1725913620 | 35.729999 | -0.32 | -0.89 | 35.78 | 35.78 | 35.51 | 268 |
| 1725654360 | 36.049999 | -0.77 | -2.09 | 36.049999 | 36.049999 | 36.049999 | 224 |
| 1725567960 | 36.82 | -0.15 | -0.41 | 36.799999 | 36.82 | 36.799999 | 26 |
| 1725481560 | 36.97 | -1.54 | -4.00 | 36.67 | 37.02 | 35.88 | 463 |
| 1725395160 | 38.51 | -0.99 | -2.51 | 39.54 | 39.54 | 38.51 | 342 |
| 1725308760 | 39.5 | -0.14 | -0.35 | 39.28 | 39.81 | 39.17 | 601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
