News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.3 | 12.2507122507 | 35.1 | 40 | 33.5 | 309817 | 37.04996821 | DE |
| 4 | 10.4 | 35.8620689655 | 29 | 40 | 27 | 213320 | 34.70296981 | DE |
| 12 | 10.4 | 35.8620689655 | 29 | 40 | 27 | 135926 | 32.63844534 | DE |
| 26 | 16.4 | 71.3043478261 | 23 | 40 | 14.5 | 291446 | 27.95465931 | DE |
| 52 | 13.9 | 54.5098039216 | 25.5 | 40 | 14.5 | 176254 | 27.02299721 | DE |
| 156 | -57.6 | -59.381443299 | 97 | 99 | 14.5 | 118291 | 38.54430562 | DE |
| 260 | -1.1 | -2.71604938272 | 40.5 | 135 | 14.5 | 130979 | 51.76419873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 39.4 | 0.4 | 1.03 | 39 | 40 | 39 | 393254 |
| 1732642200 | 39 | 2.6 | 7.14 | 40 | 40 | 37.7 | 773802 |
| 1732555800 | 36.4 | 2.4 | 7.06 | 34 | 40 | 33.5 | 732236 |
| 1732296600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 114403 |
| 1732210200 | 34 | -0.6 | -1.73 | 34.6 | 34.6 | 34 | 52032 |
| 1732123800 | 34.6 | -0.5 | -1.42 | 35.1 | 35.1 | 34.6 | 72026 |
| 1732037400 | 35.1 | -1.1 | -3.04 | 36.2 | 36.2 | 35.1 | 95454 |
| 1731951000 | 36.2 | 1 | 2.84 | 35.2 | 36.2 | 35.2 | 164627 |
| 1731691800 | 35.2 | -0.2 | -0.56 | 35.4 | 35.4 | 34.7 | 169739 |
| 1731605400 | 35.4 | 1.4 | 4.12 | 34.2 | 35.7 | 34.2 | 309490 |
| 1731519000 | 34 | 6 | 21.43 | 29.5 | 34.2 | 29.2 | 1245702 |
| 1731432600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 57066 |
| 1731346200 | 28 | -1 | -3.45 | 29 | 29 | 28 | 105187 |
| 1731087000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 20605 |
| 1731000600 | 29 | 2 | 7.41 | 28 | 29 | 28 | 159751 |
| 1730914200 | 27 | -1 | -3.57 | 28 | 28 | 27 | 95234 |
| 1730827800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 5000 |
| 1730741400 | 28 | -1 | -3.45 | 29 | 29 | 28 | 87879 |
| 1730482200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 50000 |
| 1730395800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 3171 |
| 1730309400 | 29 | 0 | 0.00 | 29 | 29 | 28.5 | 51914 |
| 1730223000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 35000 |
| 1730136600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 102399 |
| 1729873800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 55186 |
| 1729787400 | 29 | 0 | 0.00 | 29 | 29.2 | 29 | 90994 |
| 1729701000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 80169 |
| 1729614600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 32500 |
| 1729528200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 1742 |
| 1729269000 | 29 | 0 | 0.00 | 29 | 29 | 28.5 | 38064 |
| 1729182600 | 29 | 0 | 0.00 | 29 | 29 | 28 | 19814 |
| 1729096200 | 29 | 0 | 0.00 | 29 | 29 | 28 | 22709 |
| 1729009800 | 29 | 0 | 0.00 | 29 | 29 | 28.5 | 10032 |
| 1728923400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 89704 |
| 1728664200 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 80358 |
| 1728577800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 176276 |
| 1728491400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 106761 |
| 1728405000 | 28.5 | -1 | -3.39 | 29.5 | 29.5 | 28.5 | 194775 |
| 1728318600 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 88659 |
| 1728059400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 44145 |
| 1727973000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 40848 |
| 1727886600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 47012 |
| 1727800200 | 30 | -2.5 | -7.69 | 32.5 | 32.5 | 30 | 219434 |
| 1727713800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 29184 |
| 1727454600 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 89000 |
| 1727368200 | 33 | 0 | 0.00 | 33 | 33 | 32.9 | 52149 |
| 1727281800 | 33 | 0 | 0.00 | 33 | 33 | 32.9 | 25242 |
| 1727195400 | 33 | 0 | 0.00 | 33 | 33 | 32.9 | 123785 |
| 1727109000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 43368 |
| 1726849800 | 33 | -0.8 | -2.37 | 33 | 33 | 33 | 123458 |
| 1726763400 | 33.8 | 1.3 | 4.00 | 32.5 | 33.8 | 32.5 | 89014 |
| 1726677000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 84842 |
| 1726590600 | 32.5 | 2 | 6.56 | 30.5 | 32.5 | 30.5 | 506357 |
| 1726504200 | 30.5 | 1 | 3.39 | 29.5 | 31 | 29.5 | 333142 |
| 1726245000 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 29 | 64628 |
| 1726158600 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 371214 |
| 1726072200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 30849 |
| 1725985800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 24688 |
| 1725899400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 137769 |
| 1725640200 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 136055 |
| 1725553800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 10954 |
| 1725467400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 43251 |
| 1725381000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 10211 |
| 1725294600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 11997 |
| 1725035400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 92316 |
| 1724949000 | 29 | 1.5 | 5.45 | 27.5 | 29 | 27.5 | 265734 |
| 1724862600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 71964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
