News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -3.04054054054 | 29.6 | 29.6 | 28.7 | 3724 | 28.90090216 | DE |
| 4 | -2.9 | -9.17721518987 | 31.6 | 32.8 | 28.7 | 2665 | 30.06653118 | DE |
| 12 | -4.6 | -13.8138138138 | 33.3 | 34 | 27.7 | 4344 | 30.39880622 | DE |
| 26 | -5.6 | -16.3265306122 | 34.3 | 34.5 | 27.7 | 4014 | 31.82651936 | DE |
| 52 | 1.7 | 6.2962962963 | 27 | 35.2 | 25.9 | 6735 | 31.46676693 | DE |
| 156 | 1.5 | 5.51470588235 | 27.2 | 37 | 20 | 4691 | 29.99096213 | DE |
| 260 | 16.7 | 139.166666667 | 12 | 37 | 8.74 | 5016 | 25.90985137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 28.9 | 0.1 | 0.35 | 28.7 | 28.9 | 28.7 | 3670 |
| 1737651300 | 28.8 | -0.2 | -0.69 | 28.7 | 28.8 | 28.7 | 1488 |
| 1737564900 | 29 | 0 | 0.00 | 29 | 29 | 29 | 12 |
| 1737478500 | 29 | 0.3 | 1.05 | 28.9 | 29 | 28.8 | 9516 |
| 1737392100 | 28.7 | -0.9 | -3.04 | 29.6 | 29.6 | 28.7 | 3936 |
| 1737132900 | 29.6 | -0.3 | -1.00 | 29.6 | 30 | 29.5 | 4203 |
| 1737046500 | 29.9 | 0.2 | 0.67 | 29.7 | 30.8 | 29.5 | 2732 |
| 1736960100 | 29.7 | -0.2 | -0.67 | 29.9 | 30 | 29.7 | 593 |
| 1736873700 | 29.9 | -0.5 | -1.64 | 30.1 | 30.1 | 29.8 | 1852 |
| 1736787300 | 30.4 | -1.1 | -3.49 | 31.2 | 31.2 | 30.3 | 2617 |
| 1736528100 | 31.5 | -0.8 | -2.48 | 31.9 | 31.9 | 31.5 | 689 |
| 1736441700 | 32.299999 | 1 | 3.19 | 31.5 | 32.799999 | 31.5 | 4736 |
| 1736355300 | 31.3 | 0.5 | 1.62 | 31 | 31.3 | 30.7 | 5922 |
| 1736268900 | 30.8 | -0.2 | -0.65 | 31 | 31.2 | 30.7 | 3531 |
| 1736182500 | 31 | -0.1 | -0.32 | 31.3 | 31.3 | 30.8 | 1508 |
| 1735923300 | 31.1 | 0.1 | 0.32 | 30.6 | 31.1 | 30.6 | 13 |
| 1735836900 | 31 | 0 | 0.00 | 31.2 | 31.2 | 31 | 161 |
| 1735577700 | 31 | -0.7 | -2.21 | 31.6 | 31.6 | 31 | 797 |
| 1735318500 | 31.7 | -0.6 | -1.86 | 31.9 | 31.9 | 31.7 | 530 |
| 1734972900 | 32.299999 | 2.1 | 6.95 | 34 | 34 | 32.299999 | 2290 |
| 1734713700 | 30.2 | -0.1 | -0.33 | 30.3 | 30.3 | 29.9 | 7507 |
| 1734627300 | 30.3 | -0.3 | -0.98 | 30.5 | 30.6 | 30.3 | 1924 |
| 1734540900 | 30.6 | 0.2 | 0.66 | 31.1 | 31.1 | 30.5 | 34183 |
| 1734454500 | 30.4 | -0.1 | -0.33 | 30.5 | 30.6 | 30.4 | 1571 |
| 1734368100 | 30.5 | -1.2 | -3.79 | 32 | 32 | 30.5 | 5732 |
| 1734108900 | 31.7 | -0.1 | -0.31 | 31.7 | 31.7 | 31.4 | 774 |
| 1734022500 | 31.8 | -0.2 | -0.63 | 32.299999 | 32.299999 | 31.8 | 2767 |
| 1733936100 | 32 | 1.8 | 5.96 | 30.5 | 32 | 30.5 | 3787 |
| 1733849700 | 30.2 | 0 | 0.00 | 30.3 | 30.5 | 30.1 | 34119 |
| 1733763300 | 30.2 | -0.9 | -2.89 | 30.9 | 30.9 | 30.2 | 996 |
| 1733504100 | 31.1 | -0.2 | -0.64 | 31.4 | 31.4 | 31 | 19220 |
| 1733417700 | 31.3 | 1.2 | 3.99 | 30.9 | 31.4 | 30.8 | 3283 |
| 1733331300 | 30.1 | 0.1 | 0.33 | 30 | 30.6 | 29.6 | 3797 |
| 1733244900 | 30 | 0.2 | 0.67 | 29.9 | 30 | 29.6 | 3242 |
| 1733158500 | 29.8 | 0.2 | 0.68 | 30.1 | 30.5 | 29.6 | 8292 |
| 1732899300 | 29.6 | 1.6 | 5.71 | 28.1 | 29.7 | 28.1 | 7822 |
| 1732812900 | 28 | 0 | 0.00 | 28 | 28.3 | 27.7 | 3041 |
| 1732726500 | 28 | -0.6 | -2.10 | 28.3 | 28.3 | 27.8 | 3819 |
| 1732640100 | 28.6 | 0 | 0.00 | 28.7 | 28.8 | 28.4 | 3831 |
| 1732553700 | 28.6 | -1.1 | -3.70 | 29.5 | 29.5 | 28.5 | 4140 |
| 1732294500 | 29.7 | -0.1 | -0.34 | 29.9 | 30.4 | 29.2 | 4612 |
| 1732208100 | 29.8 | -1.3 | -4.18 | 30.9 | 31 | 29.8 | 2548 |
| 1732121700 | 31.1 | -0.2 | -0.64 | 31.2 | 31.2 | 31 | 793 |
| 1732035300 | 31.3 | 0.3 | 0.97 | 31.3 | 31.3 | 31 | 2754 |
| 1731948900 | 31 | -0.5 | -1.59 | 31.4 | 31.4 | 30.5 | 2644 |
| 1731689700 | 31.5 | 0 | 0.00 | 31.3 | 31.5 | 30 | 6090 |
| 1731603300 | 31.5 | 0.7 | 2.27 | 31.5 | 31.6 | 31.5 | 437 |
| 1731516900 | 30.8 | -1 | -3.14 | 31.7 | 31.7 | 30.4 | 4488 |
| 1731430500 | 31.8 | -0.8 | -2.45 | 32.7 | 32.7 | 31.8 | 1153 |
| 1731344100 | 32.6 | 0.4 | 1.24 | 32.5 | 32.7 | 32.2 | 1252 |
| 1731084900 | 32.2 | -0.1 | -0.31 | 32.4 | 32.4 | 32 | 688 |
| 1730998500 | 32.299999 | 0.3 | 0.94 | 31.7 | 32.299999 | 31.5 | 1867 |
| 1730912100 | 32 | -0.8 | -2.44 | 32.9 | 32.9 | 31.7 | 1619 |
| 1730825700 | 32.799999 | -0.5 | -1.50 | 33.2 | 33.299999 | 32.799999 | 2172 |
| 1730739300 | 33.299999 | 0 | 0.00 | 33.299999 | 33.299999 | 33.2 | 1144 |
| 1730480100 | 33.299999 | -0.2 | -0.60 | 33.5 | 33.5 | 33.299999 | 198 |
| 1730393700 | 33.5 | 0.1 | 0.30 | 33.4 | 33.5 | 33.1 | 3190 |
| 1730307300 | 33.4 | 0 | 0.00 | 33.1 | 33.4 | 33.1 | 2662 |
| 1730220900 | 33.4 | 0.5 | 1.52 | 33.299999 | 33.5 | 33 | 3582 |
| 1730134500 | 32.9 | -0.2 | -0.60 | 33 | 33.5 | 32.9 | 1616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
