News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.255102040816 | 39.2 | 39.5 | 39.2 | 354221 | 39.23113952 | DE |
| 4 | 0.1 | 0.255102040816 | 39.2 | 39.5 | 39 | 491901 | 39.15583815 | DE |
| 12 | 13.5 | 52.3255813953 | 25.8 | 39.8 | 22 | 1125812 | 37.34948249 | DE |
| 26 | 24.1 | 158.552631579 | 15.2 | 39.8 | 14.1 | 705277 | 33.48951488 | DE |
| 52 | 21.3 | 118.333333333 | 18 | 39.8 | 13.6 | 448004 | 30.28325037 | DE |
| 156 | -3.76 | -8.73200185787 | 43.06 | 45.24 | 13.6 | 655638 | 29.11758436 | DE |
| 260 | -88.4 | -69.2247454973 | 127.7 | 163.9 | 10.02 | 1129045 | 43.33398076 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 39.3 | 0.1 | 0.26 | 39.3 | 39.4 | 39.3 | 265332 |
| 1732210200 | 39.2 | 0 | 0.00 | 39.4 | 39.4 | 39.2 | 42726 |
| 1732123800 | 39.2 | 0 | 0.00 | 39.3 | 39.5 | 39.2 | 124013 |
| 1732037400 | 39.2 | 0 | 0.00 | 39.3 | 39.4 | 39.2 | 437382 |
| 1731951000 | 39.2 | -0.15 | -0.38 | 39.5 | 39.5 | 39.2 | 1183792 |
| 1731691800 | 39.35 | 0.15 | 0.38 | 39.2 | 39.5 | 39.2 | 160970 |
| 1731605400 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 181735 |
| 1731519000 | 39.2 | -0.1 | -0.25 | 39.3 | 39.3 | 39.2 | 78107 |
| 1731432600 | 39.3 | 0.1 | 0.26 | 39.3 | 39.3 | 39.3 | 159022 |
| 1731346200 | 39.2 | 0 | 0.00 | 39.2 | 39.5 | 39.1 | 267491 |
| 1731087000 | 39.2 | 0 | 0.00 | 39.1 | 39.5 | 39.1 | 299404 |
| 1731000600 | 39.2 | 0.2 | 0.51 | 39.3 | 39.3 | 39.1 | 348054 |
| 1730914200 | 39 | 0 | 0.00 | 39 | 39.4 | 39 | 53040 |
| 1730827800 | 39 | -0.1 | -0.26 | 39.1 | 39.4 | 39 | 72158 |
| 1730741400 | 39.1 | -0.1 | -0.26 | 39 | 39.5 | 39 | 365931 |
| 1730482200 | 39.2 | -0.1 | -0.25 | 39 | 39.5 | 39 | 38366 |
| 1730395800 | 39.3 | 0.2 | 0.51 | 39.3 | 39.3 | 39.1 | 1349538 |
| 1730309400 | 39.1 | 0.1 | 0.26 | 39 | 39.4 | 39 | 1020624 |
| 1730223000 | 39 | 0 | 0.00 | 39.2 | 39.3 | 39 | 895543 |
| 1730136600 | 39 | -0.2 | -0.51 | 39.2 | 39.3 | 39 | 1815879 |
| 1729873800 | 39.2 | 0 | 0.00 | 39.2 | 39.4 | 39.2 | 1397382 |
| 1729787400 | 39.2 | -0.1 | -0.25 | 39.2 | 39.4 | 39.2 | 2210189 |
| 1729701000 | 39.3 | -0.1 | -0.25 | 39.2 | 39.4 | 39.2 | 527839 |
| 1729614600 | 39.4 | 0 | 0.00 | 39.2 | 39.4 | 39.2 | 1069482 |
| 1729528200 | 39.4 | 0.3 | 0.77 | 39 | 39.8 | 39 | 5759831 |
| 1729269000 | 39.1 | 0.4 | 1.03 | 38.7 | 39.6 | 38.6 | 11268009 |
| 1729182600 | 38.7 | 11.7 | 43.33 | 38.1 | 38.9 | 38.1 | 30391427 |
| 1729096200 | 27 | 0.5 | 1.89 | 27 | 28.1 | 27 | 212111 |
| 1729009800 | 26.5 | -1.2 | -4.33 | 28.9 | 28.9 | 26.1 | 141313 |
| 1728923400 | 27.7 | -0.3 | -1.07 | 28.9 | 28.9 | 27.7 | 31878 |
| 1728664200 | 28 | -1.3 | -4.44 | 28.6 | 29 | 26.5 | 870750 |
| 1728577800 | 29.3 | 1.3 | 4.64 | 28 | 30.2 | 28 | 1554898 |
| 1728491400 | 28 | 0.6 | 2.19 | 26.8 | 28 | 26.8 | 309448 |
| 1728405000 | 27.4 | -0.6 | -2.14 | 26.1 | 27.9 | 26.1 | 446000 |
| 1728318600 | 28 | 1.5 | 5.66 | 26.5 | 28 | 26.5 | 341126 |
| 1728059400 | 26.5 | 1 | 3.92 | 24.9 | 26.5 | 24.9 | 559951 |
| 1727973000 | 25.5 | 0.8 | 3.24 | 24.3 | 25.5 | 23.5 | 521450 |
| 1727886600 | 24.7 | -0.3 | -1.20 | 23.7 | 24.7 | 23.1 | 123433 |
| 1727800200 | 25 | 0 | 0.00 | 24 | 25 | 24 | 30324 |
| 1727713800 | 25 | 0.1 | 0.40 | 24 | 25 | 24 | 100680 |
| 1727454600 | 24.9 | -0.1 | -0.40 | 25 | 25 | 23.9 | 83123 |
| 1727368200 | 25 | 0 | 0.00 | 24 | 25 | 23.3 | 12101 |
| 1727281800 | 25 | 0 | 0.00 | 24.5 | 25 | 23.1 | 14937 |
| 1727195400 | 25 | 0.4 | 1.63 | 25 | 25 | 25 | 10345 |
| 1727109000 | 24.6 | 1.3 | 5.58 | 22.8 | 24.6 | 22.8 | 323613 |
| 1726849800 | 23.3 | 1 | 4.48 | 22 | 23.3 | 22 | 524104 |
| 1726763400 | 22.3 | -0.7 | -3.04 | 22.4 | 22.4 | 22.3 | 68881 |
| 1726677000 | 23 | -0.2 | -0.86 | 22.9 | 23 | 22.7 | 437709 |
| 1726590600 | 23.2 | -0.8 | -3.33 | 23.4 | 23.4 | 22.4 | 182506 |
| 1726504200 | 24 | 0 | 0.00 | 23 | 24 | 23 | 43687 |
| 1726245000 | 24 | -0.7 | -2.83 | 23 | 24 | 23 | 32681 |
| 1726158600 | 24.7 | 0.2 | 0.82 | 25.4 | 25.4 | 23.5 | 56962 |
| 1726072200 | 24.5 | 0.5 | 2.08 | 24.5 | 24.5 | 24.5 | 372562 |
| 1725985800 | 24 | -0.2 | -0.83 | 24.1 | 25.6 | 23.9 | 156540 |
| 1725899400 | 24.2 | 0 | 0.00 | 24.5 | 24.5 | 24.2 | 188387 |
| 1725640200 | 24.2 | 0.2 | 0.83 | 24.4 | 24.4 | 24.1 | 640308 |
| 1725553800 | 24 | 0.6 | 2.56 | 23.9 | 24 | 23.2 | 129122 |
| 1725467400 | 23.4 | -1.6 | -6.40 | 23.6 | 24.5 | 23.4 | 97934 |
| 1725381000 | 25 | 0.5 | 2.04 | 25 | 25 | 25 | 13000 |
| 1725294600 | 24.5 | -0.1 | -0.41 | 24.5 | 24.5 | 24.5 | 161531 |
| 1725035400 | 24.6 | -0.9 | -3.53 | 25.8 | 25.8 | 24.1 | 72064 |
| 1724949000 | 25.5 | 0.5 | 2.00 | 25.5 | 25.5 | 25.5 | 323414 |
| 1724862600 | 25 | 1 | 4.17 | 24.1 | 25 | 24.1 | 93526 |
| 1724776200 | 24 | -1 | -4.00 | 24.1 | 25.9 | 24 | 112179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
