News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.866551126516 | 28.85 | 29.15 | 27.75 | 41760 | 28.27021805 | DE |
| 4 | -1.75 | -5.76606260297 | 30.35 | 30.7 | 27.5 | 62466 | 28.758046 | DE |
| 12 | -5.85 | -16.9811320755 | 34.45 | 35.35 | 27.5 | 40368 | 30.5165426 | DE |
| 26 | 0.85 | 3.06306306306 | 27.75 | 35.35 | 27.05 | 29805 | 30.48705798 | DE |
| 52 | 3.55 | 14.1716566866 | 25.05 | 35.35 | 22.85 | 20874 | 28.75281182 | DE |
| 156 | -1.9 | -6.22950819672 | 30.5 | 35.35 | 22.85 | 15622 | 27.99750901 | DE |
| 260 | 7.6 | 36.1904761905 | 21 | 35.35 | 19.38 | 18158 | 27.11543117 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718812500 | 28.1 | -0.3 | -1.06 | 28.9 | 28.9 | 27.95 | 24580 |
| 1718726100 | 28.4 | 0.1 | 0.35 | 28.3 | 28.6 | 28.3 | 51483 |
| 1718639700 | 28.3 | 0.1 | 0.35 | 28.2 | 28.65 | 28.1 | 30077 |
| 1718380500 | 28.2 | -0.05 | -0.18 | 28.5 | 28.5 | 27.75 | 26355 |
| 1718294100 | 28.25 | -0.25 | -0.88 | 28.85 | 29.15 | 28.15 | 76306 |
| 1718207700 | 28.5 | -0.8 | -2.73 | 28.5 | 28.85 | 27.5 | 741754 |
| 1718121300 | 29.3 | -1.15 | -3.78 | 30.7 | 30.7 | 29.1 | 134171 |
| 1718034900 | 30.45 | 0.65 | 2.18 | 30.35 | 30.65 | 30.3 | 25256 |
| 1717775700 | 29.8 | -0.45 | -1.49 | 30.2 | 30.2 | 29.7 | 8834 |
| 1717689300 | 30.25 | -0.05 | -0.17 | 30.35 | 30.7 | 30.15 | 14657 |
| 1717602900 | 30.3 | 0 | 0.00 | 30 | 30.3 | 29.9 | 7939 |
| 1717516500 | 30.3 | 0.1 | 0.33 | 30.3 | 30.3 | 29.85 | 12795 |
| 1717430100 | 30.2 | 0.25 | 0.83 | 30 | 30.25 | 29.95 | 14840 |
| 1717170900 | 29.95 | 0.35 | 1.18 | 29.7 | 29.95 | 29.65 | 11953 |
| 1717084500 | 29.6 | -0.05 | -0.17 | 29.45 | 29.75 | 29.4 | 9753 |
| 1716998100 | 29.65 | -0.25 | -0.84 | 29.85 | 29.85 | 29.45 | 19929 |
| 1716911700 | 29.9 | -0.45 | -1.48 | 30.5 | 30.5 | 29.85 | 7379 |
| 1716825300 | 30.35 | 0.35 | 1.17 | 30 | 30.5 | 30 | 10384 |
| 1716566100 | 30 | -0.2 | -0.66 | 30.05 | 30.2 | 29.85 | 9505 |
| 1716479700 | 30.2 | -0.4 | -1.31 | 30.35 | 30.55 | 30.2 | 11360 |
| 1716393300 | 30.6 | -0.2 | -0.65 | 30.6 | 30.75 | 30.5 | 20062 |
| 1716306900 | 30.8 | -0.2 | -0.65 | 30.75 | 30.9 | 30.5 | 35909 |
| 1716220500 | 31 | -0.15 | -0.48 | 31.25 | 31.25 | 30.75 | 25001 |
| 1715961300 | 31.15 | -0.1 | -0.32 | 31 | 31.2 | 30.85 | 22809 |
| 1715874900 | 31.25 | 0.35 | 1.13 | 30.9 | 31.3 | 30.9 | 20837 |
| 1715788500 | 30.9 | -0.15 | -0.48 | 31 | 31.2 | 30.6 | 46425 |
| 1715702100 | 31.05 | 0.05 | 0.16 | 31.05 | 31.85 | 30.85 | 94674 |
| 1715615700 | 31 | -0.05 | -0.16 | 30.8 | 31.15 | 30.7 | 30588 |
| 1715356500 | 31.05 | 0.05 | 0.16 | 31 | 31.1 | 30.8 | 16690 |
| 1715270100 | 31 | 0.05 | 0.16 | 30.85 | 31.2 | 30.8 | 11830 |
| 1715183700 | 30.95 | 0.25 | 0.81 | 30.85 | 31.2 | 30.7 | 64165 |
| 1715097300 | 30.7 | 0.2 | 0.66 | 30.6 | 30.85 | 30.2 | 33538 |
| 1715010900 | 30.5 | -4.25 | -12.23 | 31.65 | 31.65 | 30.45 | 64779 |
| 1714751700 | 34.75 | 0.65 | 1.91 | 34.05 | 35.3 | 33.95 | 94341 |
| 1714665300 | 34.1 | -0.4 | -1.16 | 34.4 | 34.65 | 34 | 40563 |
| 1714492500 | 34.5 | -0.4 | -1.15 | 35.35 | 35.35 | 34.4 | 44492 |
| 1714406100 | 34.9 | 0.45 | 1.31 | 34.8 | 35.05 | 34.5 | 43429 |
| 1714146900 | 34.45 | 0.5 | 1.47 | 33.9 | 34.65 | 33.9 | 26417 |
| 1714060500 | 33.95 | -0.25 | -0.73 | 34.1 | 34.25 | 33.85 | 14186 |
| 1713974100 | 34.2 | 0.8 | 2.40 | 33.65 | 34.45 | 33.4 | 50508 |
| 1713887700 | 33.4 | 0.45 | 1.37 | 32.9 | 33.65 | 32.9 | 20217 |
| 1713801300 | 32.95 | 0.2 | 0.61 | 32.85 | 33.049999 | 32.7 | 10991 |
| 1713542100 | 32.75 | -0.1 | -0.30 | 32.799999 | 32.9 | 32.35 | 9913 |
| 1713455700 | 32.85 | 0.15 | 0.46 | 32.75 | 33 | 32.299999 | 14752 |
| 1713369300 | 32.7 | -0.3 | -0.91 | 32.549999 | 33.15 | 32.549999 | 15929 |
| 1713282900 | 33 | -0.35 | -1.05 | 33.25 | 33.25 | 32.7 | 17268 |
| 1713196500 | 33.35 | 0.05 | 0.15 | 33.35 | 33.549999 | 33.049999 | 8376 |
| 1712937300 | 33.299999 | 0.1 | 0.30 | 33.4 | 33.7 | 33.1 | 6564 |
| 1712850900 | 33.2 | -0.35 | -1.04 | 33.549999 | 33.7 | 33.049999 | 13336 |
| 1712764500 | 33.549999 | 0.15 | 0.45 | 33.299999 | 33.9 | 33.299999 | 17114 |
| 1712678100 | 33.4 | -0.4 | -1.18 | 33.9 | 33.9 | 33.25 | 8835 |
| 1712591700 | 33.8 | -0.1 | -0.29 | 33.75 | 34 | 33.5 | 9190 |
| 1712332500 | 33.9 | 0.05 | 0.15 | 33.8 | 34 | 33.6 | 11897 |
| 1712246100 | 33.85 | -0.35 | -1.02 | 34 | 34.1 | 33.75 | 9926 |
| 1712159700 | 34.2 | 0.3 | 0.88 | 33.85 | 34.2 | 33.75 | 19244 |
| 1712073300 | 33.9 | -0.75 | -2.16 | 34.8 | 34.8 | 33.75 | 29895 |
| 1711644900 | 34.65 | 0.6 | 1.76 | 34.45 | 34.7 | 34.3 | 27004 |
| 1711558500 | 34.05 | 0.55 | 1.64 | 33.8 | 34.1 | 33.75 | 22477 |
| 1711472100 | 33.5 | -0.6 | -1.76 | 33.85 | 33.95 | 33.5 | 28569 |
| 1711385700 | 34.1 | 0.75 | 2.25 | 33.5 | 34.15 | 33.45 | 60941 |
| 1711126500 | 33.35 | -0.05 | -0.15 | 33.35 | 33.5 | 33.049999 | 21203 |
| 1711040100 | 33.4 | 0 | 0.00 | 33.25 | 33.5 | 33.1 | 15492 |
| 1710953700 | 33.4 | -0.1 | -0.30 | 33.85 | 33.85 | 33.25 | 13905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
