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 | 3.16 | 10.9040717736 | 28.98 | 32.81 | 28.98 | 47628 | 31.39922843 | DE |
| 4 | 0.75 | 2.38929595413 | 31.39 | 32.81 | 28.95 | 31236 | 30.57579311 | DE |
| 12 | 3.14 | 10.8275862069 | 29 | 32.81 | 27.12 | 29248 | 30.47165834 | DE |
| 26 | 9.06 | 39.2547660312 | 23.08 | 32.81 | 20.25 | 23649 | 28.06926552 | DE |
| 52 | 16.54 | 106.025641026 | 15.6 | 32.81 | 15.15 | 19412 | 24.47208514 | DE |
| 156 | 21.75 | 209.335899904 | 10.39 | 32.81 | 8.22 | 12489 | 19.06402961 | DE |
| 260 | 27.67 | 619.015659955 | 4.47 | 32.81 | 2.99 | 11851 | 14.97964513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 31.75 | 0.31 | 0.99 | 31.5 | 32.479999 | 31.38 | 54380 |
| 1732857300 | 31.44 | -0.46 | -1.44 | 31.98 | 32.5 | 31.35 | 45646 |
| 1732770900 | 31.9 | 0.96 | 3.10 | 30.94 | 32.81 | 30.94 | 87339 |
| 1732684500 | 30.94 | 1.58 | 5.38 | 29.76 | 31 | 29.69 | 24598 |
| 1732598100 | 29.36 | 0.16 | 0.55 | 28.98 | 29.85 | 28.98 | 26175 |
| 1732511700 | 29.2 | -0.1 | -0.34 | 28.95 | 29.63 | 28.95 | 49878 |
| 1732252500 | 29.3 | -0.04 | -0.14 | 28.99 | 29.64 | 28.96 | 22119 |
| 1732166100 | 29.34 | -0.23 | -0.78 | 29.74 | 29.97 | 28.95 | 26380 |
| 1732079700 | 29.57 | -0.55 | -1.83 | 30.09 | 30.13 | 29.48 | 38310 |
| 1731993300 | 30.12 | -0.56 | -1.83 | 30.8 | 30.8 | 29.93 | 63658 |
| 1731906900 | 30.68 | 0.52 | 1.72 | 30.05 | 31.04 | 29.7 | 26869 |
| 1731647700 | 30.16 | -0.03 | -0.10 | 30.02 | 30.16 | 29.73 | 12057 |
| 1731561300 | 30.19 | -0.61 | -1.98 | 30.75 | 30.8 | 30.05 | 8647 |
| 1731474900 | 30.8 | -0.14 | -0.45 | 31.19 | 31.3 | 30.38 | 13863 |
| 1731388500 | 30.94 | -0.12 | -0.39 | 30.99 | 31.87 | 30.64 | 24834 |
| 1731302100 | 31.06 | 0.46 | 1.50 | 30.02 | 31.4 | 30.02 | 27408 |
| 1731042900 | 30.6 | 0.29 | 0.94 | 30.46 | 30.67 | 30.33 | 15836 |
| 1730956500 | 30.315 | 0.05 | 0.15 | 30.315 | 30.37 | 29.99 | 18022 |
| 1730870100 | 30.27 | 0.1 | 0.33 | 30 | 31 | 30 | 10405 |
| 1730783700 | 30.17 | -0.54 | -1.76 | 31.39 | 31.39 | 29.89 | 28289 |
| 1730697300 | 30.71 | -0.03 | -0.10 | 30.71 | 31.4 | 30.65 | 189843 |
| 1730438100 | 30.74 | -0.66 | -2.10 | 31 | 31.04 | 30.51 | 13277 |
| 1730351700 | 31.4 | 0.29 | 0.93 | 31 | 31.4 | 31 | 11992 |
| 1730265300 | 31.11 | -0.43 | -1.36 | 31 | 31.81 | 31 | 9770 |
| 1730178900 | 31.54 | 0.62 | 2.01 | 31.21 | 31.8 | 31.01 | 8718 |
| 1730092500 | 30.92 | 0.39 | 1.28 | 30.54 | 31.49 | 30.37 | 9810 |
| 1729833300 | 30.53 | 0.29 | 0.96 | 30.23 | 30.66 | 30.23 | 4945 |
| 1729746900 | 30.24 | -0.29 | -0.95 | 30.45 | 30.5 | 29.52 | 13854 |
| 1729660500 | 30.53 | 0.05 | 0.16 | 30.39 | 30.69 | 30.18 | 30196 |
| 1729574100 | 30.48 | 0.02 | 0.07 | 30.64 | 30.64 | 30.04 | 8730 |
| 1729487700 | 30.46 | 0.09 | 0.30 | 30.7 | 31.02 | 30.45 | 18992 |
| 1729228500 | 30.37 | 0.17 | 0.56 | 30.2 | 30.68 | 29.76 | 14028 |
| 1729142100 | 30.2 | 0.14 | 0.47 | 30.2 | 30.2 | 29.54 | 41912 |
| 1729055700 | 30.06 | -0.91 | -2.94 | 30.96 | 30.96 | 29.92 | 19249 |
| 1728969300 | 30.97 | -0.03 | -0.10 | 31.03 | 31.465 | 30.81 | 26894 |
| 1728882900 | 31 | -0.95 | -2.97 | 32.4 | 32.4 | 30.64 | 29787 |
| 1728623700 | 31.95 | 0 | 0.00 | 31.29 | 32.13 | 31.27 | 53223 |
| 1728537300 | 31.95 | 0.76 | 2.44 | 31.6 | 31.97 | 30.62 | 41702 |
| 1728450900 | 31.19 | -0.22 | -0.70 | 31.47 | 31.81 | 31.13 | 12047 |
| 1728364500 | 31.41 | -0.3 | -0.95 | 31.95 | 31.95 | 31.31 | 9990 |
| 1728278100 | 31.71 | 1.52 | 5.03 | 30.32 | 31.71 | 30.13 | 18960 |
| 1728022500 | 30.19 | 0.17 | 0.57 | 30.24 | 30.24 | 29.75 | 15563 |
| 1727936100 | 30.02 | 0.55 | 1.87 | 29.99 | 30.03 | 29.57 | 12773 |
| 1727849700 | 29.47 | -1.06 | -3.47 | 30.32 | 30.44 | 29.33 | 21187 |
| 1727763300 | 30.53 | 0.04 | 0.13 | 30.8 | 30.83 | 30.31 | 27210 |
| 1727676900 | 30.49 | -0.21 | -0.68 | 30.5 | 31.05 | 30.18 | 47990 |
| 1727417700 | 30.7 | 1.37 | 4.67 | 29.26 | 30.78 | 29.26 | 40449 |
| 1727331300 | 29.33 | 1.3 | 4.64 | 28.11 | 29.34 | 28.11 | 21804 |
| 1727244900 | 28.03 | -1.31 | -4.46 | 29.3 | 29.34 | 27.12 | 32068 |
| 1727158500 | 29.34 | -0.04 | -0.14 | 29.37 | 29.52 | 28.9 | 20749 |
| 1727072100 | 29.38 | -0.34 | -1.14 | 29.96 | 30.24 | 28.96 | 19556 |
| 1726812900 | 29.72 | 0.4 | 1.36 | 29.6 | 29.95 | 29.5 | 14888 |
| 1726726500 | 29.32 | -0.55 | -1.84 | 29.85 | 29.89 | 28.47 | 54092 |
| 1726640100 | 29.87 | -0.19 | -0.63 | 29.97 | 30.14 | 29.16 | 35910 |
| 1726553700 | 30.06 | 0.2 | 0.67 | 29.94 | 30.17 | 29.8 | 12458 |
| 1726467300 | 29.86 | 0.11 | 0.37 | 30.2 | 30.2 | 29.74 | 12899 |
| 1726208100 | 29.75 | -0.6 | -1.98 | 30.3 | 30.3 | 29.29 | 24294 |
| 1726121700 | 30.35 | 0.36 | 1.20 | 30.1 | 31.23 | 30.1 | 77987 |
| 1726035300 | 29.99 | 0.99 | 3.41 | 29.19 | 29.99 | 29.18 | 45894 |
| 1725948900 | 29 | 0.01 | 0.03 | 29 | 29.51 | 28.86 | 21105 |
| 1725862500 | 28.99 | -0.21 | -0.72 | 29 | 29.11 | 28.75 | 34191 |
| 1725603300 | 29.2 | 0.43 | 1.49 | 29.14 | 29.3 | 28.84 | 17044 |
| 1725516900 | 28.77 | -0.53 | -1.81 | 29.19 | 29.515 | 28.61 | 32185 |
| 1725430500 | 29.3 | 0.06 | 0.21 | 29.39 | 29.39 | 28.57 | 28625 |
| 1725344100 | 29.24 | -0.46 | -1.55 | 30.02 | 30.03 | 29.01 | 19976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
