News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.41732283465 | 31.75 | 32.5 | 31.25 | 516132 | 31.66130588 | DE |
| 4 | 2.95 | 10.0854700855 | 29.25 | 32.75 | 28.25 | 709795 | 30.45010259 | DE |
| 12 | 11.45 | 55.1807228916 | 20.75 | 36.5 | 18.7 | 765620 | 27.54565666 | DE |
| 26 | 8.45 | 35.5789473684 | 23.75 | 36.5 | 18.7 | 469857 | 25.9176896 | DE |
| 52 | 11.2 | 53.3333333333 | 21 | 36.5 | 18.7 | 383678 | 26.28783465 | DE |
| 156 | -1.8 | -5.29411764706 | 34 | 37.75 | 13.75 | 299936 | 25.20017692 | DE |
| 260 | 10.7 | 49.7674418605 | 21.5 | 61.5 | 13.75 | 304256 | 32.16605435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1736962200 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1736875800 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 150000 |
| 1736789400 | 32.2 | 0.7 | 2.22 | 31.5 | 32.5 | 31.5 | 623077 |
| 1736530200 | 31.5 | 0.1 | 0.32 | 31.5 | 31.75 | 31.5 | 558803 |
| 1736443800 | 31.4 | -0.3 | -0.95 | 31.75 | 32 | 31.25 | 1248781 |
| 1736357400 | 31.7 | -0.05 | -0.16 | 31.75 | 32.25 | 31.5 | 671574 |
| 1736271000 | 31.75 | 0.75 | 2.42 | 31 | 32.75 | 30.25 | 1828967 |
| 1736184600 | 31 | 1 | 3.33 | 29.75 | 31 | 29.75 | 1282442 |
| 1735925400 | 30 | 0.75 | 2.56 | 29.25 | 30 | 29.25 | 1552358 |
| 1735839000 | 29.25 | 0.75 | 2.63 | 28.5 | 29.25 | 28.5 | 764416 |
| 1735666200 | 28.5 | 0.25 | 0.88 | 28.25 | 28.5 | 28.25 | 204159 |
| 1735579800 | 28.25 | -0.5 | -1.74 | 28.75 | 28.75 | 28.25 | 212521 |
| 1735320600 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 285778 |
| 1735061400 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 120434 |
| 1734975000 | 28.75 | -0.25 | -0.86 | 29 | 29 | 28.75 | 633931 |
| 1734715800 | 29 | 0 | 0.00 | 29 | 29.25 | 29 | 906696 |
| 1734629400 | 29 | 0 | 0.00 | 29.25 | 29.25 | 29 | 1022573 |
| 1734543000 | 29 | 0.25 | 0.87 | 28.75 | 29.25 | 28.75 | 1406015 |
| 1734456600 | 28.75 | 0.25 | 0.88 | 28.5 | 29.25 | 28.5 | 1833571 |
| 1734370200 | 28.5 | -0.25 | -0.87 | 28.75 | 28.75 | 28.25 | 1343932 |
| 1734111000 | 28.75 | 0.25 | 0.88 | 28.5 | 28.75 | 27.75 | 1701077 |
| 1734024600 | 28.5 | 0.5 | 1.79 | 29 | 29 | 27.75 | 852776 |
| 1733938200 | 28 | -1 | -3.45 | 29 | 29 | 28 | 470501 |
| 1733851800 | 29 | -0.25 | -0.85 | 29 | 29.5 | 28.75 | 1451566 |
| 1733765400 | 29.25 | 1.25 | 4.46 | 28 | 29.5 | 28 | 2536045 |
| 1733506200 | 28 | -1 | -3.45 | 29 | 29 | 28 | 922826 |
| 1733419800 | 29 | 1 | 3.57 | 28 | 29 | 27.75 | 943667 |
| 1733333400 | 28 | -0.25 | -0.88 | 28.25 | 29 | 27.25 | 2068480 |
| 1733247000 | 28.25 | -0.5 | -1.74 | 28.75 | 28.75 | 27.25 | 1306002 |
| 1733160600 | 28.75 | 4.75 | 19.79 | 33 | 36.5 | 26.25 | 5695312 |
| 1732901400 | 24 | 1 | 4.35 | 23 | 24 | 23 | 356662 |
| 1732815000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 26354 |
| 1732728600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 9194 |
| 1732642200 | 23 | -1.25 | -5.15 | 24.25 | 24.25 | 23 | 209278 |
| 1732555800 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 24.25 | 278690 |
| 1732296600 | 24.5 | 1.25 | 5.38 | 23.25 | 24.5 | 23.25 | 469672 |
| 1732210200 | 23.25 | 0.5 | 2.20 | 22.75 | 23.25 | 22.75 | 261126 |
| 1732123800 | 22.75 | 1.5 | 7.06 | 21.25 | 23 | 21.25 | 509378 |
| 1732037400 | 21.25 | 0.75 | 3.66 | 20.5 | 21.25 | 20.5 | 226160 |
| 1731951000 | 20.5 | 0.25 | 1.23 | 20.25 | 20.5 | 20.25 | 300123 |
| 1731691800 | 20.25 | 1.55 | 8.29 | 18.75 | 20.25 | 18.75 | 866988 |
| 1731605400 | 18.7 | -0.55 | -2.86 | 19.25 | 19.25 | 18.7 | 367651 |
| 1731519000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 602292 |
| 1731432600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 202492 |
| 1731346200 | 19.25 | 0 | 0.00 | 19.25 | 19.5 | 19.25 | 114294 |
| 1731087000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 26356 |
| 1731000600 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19.25 | 390901 |
| 1730914200 | 19.5 | -0.25 | -1.27 | 19.75 | 19.75 | 19.5 | 616962 |
| 1730827800 | 19.75 | -0.25 | -1.25 | 20 | 20 | 19.5 | 625819 |
| 1730741400 | 20 | -0.25 | -1.23 | 20.25 | 20.25 | 19.75 | 208420 |
| 1730482200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 242789 |
| 1730395800 | 20.25 | -0.25 | -1.22 | 20.5 | 20.5 | 20.25 | 169976 |
| 1730309400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.25 | 447798 |
| 1730223000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 321803 |
| 1730136600 | 20.5 | -0.25 | -1.20 | 20.75 | 20.75 | 20.5 | 386615 |
| 1729873800 | 20.75 | 0.25 | 1.22 | 20.5 | 20.75 | 20.5 | 517915 |
| 1729787400 | 20.5 | -0.25 | -1.20 | 20.75 | 20.75 | 20.5 | 286331 |
| 1729701000 | 20.75 | 0.15 | 0.73 | 20.75 | 20.75 | 20.75 | 275143 |
| 1729614600 | 20.6 | 0.1 | 0.49 | 20.75 | 20.75 | 20.6 | 1043306 |
| 1729528200 | 20.5 | 0 | 0.00 | 20.25 | 20.5 | 20.25 | 1158448 |
| 1729269000 | 20.5 | -0.25 | -1.20 | 20.75 | 20.75 | 20.25 | 347024 |
| 1729182600 | 20.75 | 0.1 | 0.48 | 20.65 | 20.75 | 20.6 | 142544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
