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 | 0.05 | 0.158478605388 | 31.55 | 32.55 | 30.9 | 17179 | 31.54385747 | DE |
| 4 | -0.35 | -1.09546165884 | 31.95 | 33.4 | 30.35 | 13114 | 31.78384545 | DE |
| 12 | -2.4 | -7.05882352941 | 34 | 34.95 | 30.1 | 15499 | 32.10139823 | DE |
| 26 | 0.3 | 0.958466453674 | 31.3 | 35.65 | 29.25 | 14188 | 32.32958113 | DE |
| 52 | 2.2 | 7.48299319728 | 29.4 | 35.65 | 25.45 | 15939 | 30.71543905 | DE |
| 156 | -1.95 | -5.81222056632 | 33.55 | 35.65 | 18.12 | 17966 | 28.05155817 | DE |
| 260 | -5.44 | -14.686825054 | 37.04 | 44.9 | 18.12 | 23308 | 31.53427308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 31.6 | -0.15 | -0.47 | 32 | 32.549999 | 31.3 | 23889 |
| 1737653400 | 31.75 | 0.15 | 0.47 | 31.5 | 31.95 | 31.45 | 33596 |
| 1737567000 | 31.6 | 0.25 | 0.80 | 31.55 | 31.9 | 31.5 | 22728 |
| 1737480600 | 31.35 | -0.05 | -0.16 | 31.4 | 31.65 | 31.2 | 7527 |
| 1737394200 | 31.4 | 0.3 | 0.96 | 31.1 | 31.4 | 30.9 | 10137 |
| 1737135000 | 31.1 | -0.45 | -1.43 | 31.55 | 31.7 | 30.9 | 11905 |
| 1737048600 | 31.55 | 0 | 0.00 | 31.6 | 31.8 | 31.2 | 12711 |
| 1736962200 | 31.55 | 0.95 | 3.10 | 30.6 | 31.8 | 30.6 | 13993 |
| 1736875800 | 30.6 | 0.05 | 0.16 | 30.8 | 31.15 | 30.5 | 11416 |
| 1736789400 | 30.55 | -1.7 | -5.27 | 31.75 | 31.85 | 30.35 | 22841 |
| 1736530200 | 32.25 | -0.25 | -0.77 | 32.5 | 32.75 | 32.25 | 10495 |
| 1736443800 | 32.5 | 0.3 | 0.93 | 32.15 | 32.75 | 31.9 | 9626 |
| 1736357400 | 32.2 | -0.3 | -0.92 | 32.5 | 32.5 | 31.7 | 15155 |
| 1736271000 | 32.5 | -0.65 | -1.96 | 33.15 | 33.2 | 32.45 | 11293 |
| 1736184600 | 33.15 | 0.45 | 1.38 | 32.7 | 33.4 | 32.7 | 11749 |
| 1735925400 | 32.7 | 0.35 | 1.08 | 32.5 | 33.299999 | 32.45 | 11096 |
| 1735839000 | 32.35 | -0.3 | -0.92 | 32.65 | 32.75 | 32.15 | 9249 |
| 1735666200 | 32.65 | 0.6 | 1.87 | 32.25 | 32.65 | 32.15 | 6204 |
| 1735579800 | 32.049999 | -0.1 | -0.31 | 31.95 | 32.25 | 31.9 | 8381 |
| 1735320600 | 32.15 | 0.25 | 0.78 | 31.95 | 32.25 | 31.9 | 9060 |
| 1735061400 | 31.9 | 0 | 0.00 | 31.9 | 32.25 | 31.9 | 4464 |
| 1734975000 | 31.9 | -0.2 | -0.62 | 31.8 | 32 | 31.65 | 6014 |
| 1734715800 | 32.1 | -0.05 | -0.16 | 31.85 | 32.1 | 31.55 | 14705 |
| 1734629400 | 32.15 | 0.05 | 0.16 | 31.6 | 32.299999 | 31.6 | 9417 |
| 1734543000 | 32.1 | 0.6 | 1.90 | 31.5 | 32.549999 | 31.45 | 9736 |
| 1734456600 | 31.5 | 0.4 | 1.29 | 31.1 | 31.55 | 30.9 | 9544 |
| 1734370200 | 31.1 | -0.65 | -2.05 | 31.85 | 31.85 | 31.05 | 9019 |
| 1734111000 | 31.75 | -0.1 | -0.31 | 31.85 | 32.2 | 31.75 | 7410 |
| 1734024600 | 31.85 | 0.25 | 0.79 | 31.6 | 32.2 | 31.6 | 11967 |
| 1733938200 | 31.6 | 0.05 | 0.16 | 31.6 | 31.9 | 31.5 | 48444 |
| 1733851800 | 31.55 | -0.4 | -1.25 | 31.95 | 32 | 31.55 | 17397 |
| 1733765400 | 31.95 | -0.3 | -0.93 | 32.15 | 32.549999 | 31.45 | 11318 |
| 1733506200 | 32.25 | 0.5 | 1.57 | 31.75 | 32.45 | 31.7 | 14355 |
| 1733419800 | 31.75 | 0.75 | 2.42 | 30.8 | 31.9 | 30.8 | 16657 |
| 1733333400 | 31 | 0.75 | 2.48 | 30.25 | 31.1 | 30.15 | 15823 |
| 1733247000 | 30.25 | -0.05 | -0.17 | 30.2 | 30.55 | 30.2 | 15460 |
| 1733160600 | 30.3 | -1.15 | -3.66 | 30.8 | 30.85 | 30.1 | 26222 |
| 1732901400 | 31.45 | 0.1 | 0.32 | 31.35 | 31.55 | 31.2 | 19331 |
| 1732815000 | 31.35 | -0.25 | -0.79 | 31.5 | 32 | 31.25 | 14240 |
| 1732728600 | 31.6 | -0.3 | -0.94 | 31.65 | 31.8 | 31.35 | 18776 |
| 1732642200 | 31.9 | -0.25 | -0.78 | 32.049999 | 32.45 | 31.65 | 16792 |
| 1732555800 | 32.15 | -0.65 | -1.98 | 32.799999 | 33.049999 | 31.85 | 106795 |
| 1732296600 | 32.799999 | 0.35 | 1.08 | 32.4 | 32.95 | 32.25 | 16802 |
| 1732210200 | 32.45 | -0.25 | -0.76 | 32.65 | 33 | 32.4 | 13605 |
| 1732123800 | 32.7 | -0.4 | -1.21 | 33.25 | 33.35 | 32.549999 | 6347 |
| 1732037400 | 33.1 | -0.05 | -0.15 | 33.15 | 33.25 | 32.85 | 23288 |
| 1731951000 | 33.15 | -0.25 | -0.75 | 33.4 | 33.549999 | 32.85 | 18598 |
| 1731691800 | 33.4 | 0 | 0.00 | 33.4 | 33.65 | 33.299999 | 14452 |
| 1731605400 | 33.4 | 0.15 | 0.45 | 32.9 | 33.6 | 32.85 | 12377 |
| 1731519000 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
| 1731432600 | 33.25 | -1.05 | -3.06 | 34.3 | 34.4 | 33.15 | 10810 |
| 1731346200 | 34.3 | 0.1 | 0.29 | 34.45 | 34.95 | 34.3 | 11864 |
| 1731087000 | 34.2 | -0.25 | -0.73 | 34.7 | 34.75 | 34.2 | 9501 |
| 1731000600 | 34.45 | 0.75 | 2.23 | 34 | 34.45 | 33.9 | 15941 |
| 1730914200 | 33.7 | -0.25 | -0.74 | 34.2 | 34.2 | 33.45 | 12327 |
| 1730827800 | 33.95 | 0.35 | 1.04 | 33.6 | 34.1 | 33.5 | 10039 |
| 1730741400 | 33.6 | -0.45 | -1.32 | 34.2 | 34.45 | 33.549999 | 9465 |
| 1730482200 | 34.05 | 0.1 | 0.29 | 34 | 34.45 | 34 | 9488 |
| 1730395800 | 33.95 | -0.15 | -0.44 | 34.1 | 34.15 | 33.4 | 16131 |
| 1730309400 | 34.1 | -0.8 | -2.29 | 34.95 | 35 | 34.1 | 14087 |
| 1730223000 | 34.9 | -0.1 | -0.29 | 35 | 35.1 | 34.6 | 16420 |
| 1730136600 | 35 | 0.1 | 0.29 | 35 | 35.3 | 34.9 | 10925 |
| 1729873800 | 34.9 | 0.2 | 0.58 | 34.6 | 35.05 | 34.35 | 12879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
