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 | -0.2 | -0.714285714286 | 28 | 28.7 | 27.8 | 2410 | 28.0373423 | DE |
| 4 | -2.7 | -8.85245901639 | 30.5 | 30.9 | 26.8 | 2750 | 28.37648321 | DE |
| 12 | -4.2 | -13.125 | 32 | 32.8 | 26.8 | 3892 | 30.36740288 | DE |
| 26 | -8.6 | -23.6263736264 | 36.4 | 36.7 | 26.8 | 3178 | 31.22006698 | DE |
| 52 | -2.95 | -9.59349593496 | 30.75 | 36.8 | 26.8 | 2695 | 31.95224595 | DE |
| 156 | -9.55 | -25.5689424364 | 37.35 | 40 | 22.1 | 3014 | 32.094703 | DE |
| 260 | 1.4 | 5.30303030303 | 26.4 | 41.2 | 13 | 4033 | 30.26045288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 27.8 | -0.3 | -1.07 | 28.7 | 28.7 | 27.8 | 5573 |
| 1732123800 | 28.1 | -0.1 | -0.35 | 28.1 | 28.2 | 28.1 | 159 |
| 1732037400 | 28.2 | -0.1 | -0.35 | 28.3 | 28.4 | 28.2 | 2006 |
| 1731951000 | 28.3 | 0.4 | 1.43 | 28 | 28.3 | 28 | 3946 |
| 1731691800 | 27.9 | -0.1 | -0.36 | 28 | 28 | 27.8 | 364 |
| 1731605400 | 28 | -0.3 | -1.06 | 28.2 | 28.2 | 27.8 | 1262 |
| 1731519000 | 28.3 | 0.3 | 1.07 | 28.1 | 28.3 | 28 | 3378 |
| 1731432600 | 28 | -0.2 | -0.71 | 28.2 | 28.2 | 27.5 | 24018 |
| 1731346200 | 28.2 | -0.4 | -1.40 | 28.4 | 28.6 | 28.2 | 1568 |
| 1731087000 | 28.6 | 0.1 | 0.35 | 28.6 | 28.6 | 28.4 | 1453 |
| 1731000600 | 28.5 | -0.9 | -3.06 | 29.4 | 29.4 | 26.8 | 3595 |
| 1730914200 | 29.4 | -0.7 | -2.33 | 30.1 | 30.1 | 29.3 | 1756 |
| 1730827800 | 30.1 | -0.1 | -0.33 | 30.2 | 30.2 | 30.1 | 1568 |
| 1730741400 | 30.2 | 0 | 0.00 | 30.2 | 30.3 | 30.2 | 609 |
| 1730482200 | 30.2 | -0.3 | -0.98 | 30.5 | 30.5 | 30.2 | 399 |
| 1730395800 | 30.5 | -0.1 | -0.33 | 30.6 | 30.9 | 30.5 | 353 |
| 1730309400 | 30.6 | 0.1 | 0.33 | 30.6 | 30.8 | 30.6 | 941 |
| 1730223000 | 30.5 | 0.1 | 0.33 | 30.5 | 30.7 | 30.4 | 397 |
| 1730136600 | 30.4 | 0 | 0.00 | 30.5 | 30.5 | 30.4 | 776 |
| 1729873800 | 30.4 | 0 | 0.00 | 30.5 | 30.5 | 30.4 | 878 |
| 1729787400 | 30.4 | 0.1 | 0.33 | 30.3 | 30.8 | 30.3 | 1141 |
| 1729701000 | 30.3 | -0.2 | -0.66 | 30.5 | 30.6 | 30.3 | 679 |
| 1729614600 | 30.5 | -0.1 | -0.33 | 30.5 | 30.6 | 30.5 | 352 |
| 1729528200 | 30.6 | 0.3 | 0.99 | 30.4 | 30.7 | 30.3 | 523 |
| 1729269000 | 30.3 | 0.2 | 0.66 | 30.2 | 30.3 | 30.1 | 258 |
| 1729182600 | 30.1 | 0.7 | 2.38 | 29.8 | 30.2 | 29.7 | 1883 |
| 1729096200 | 29.4 | 0.3 | 1.03 | 29.1 | 29.7 | 29.1 | 1641 |
| 1729009800 | 29.1 | 0 | 0.00 | 29.1 | 29.2 | 29.1 | 469 |
| 1728923400 | 29.1 | 0 | 0.00 | 29.1 | 29.4 | 29.1 | 1774 |
| 1728664200 | 29.1 | -0.4 | -1.36 | 29.5 | 29.6 | 29.1 | 1455 |
| 1728577800 | 29.5 | 0 | 0.00 | 29.4 | 29.6 | 29.4 | 1986 |
| 1728491400 | 29.5 | 0 | 0.00 | 29.5 | 29.8 | 29.5 | 581 |
| 1728405000 | 29.5 | -0.2 | -0.67 | 29.7 | 29.7 | 29.5 | 702 |
| 1728318600 | 29.7 | -0.3 | -1.00 | 30 | 30 | 29.7 | 52689 |
| 1728059400 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 1692 |
| 1727973000 | 30.5 | -1 | -3.17 | 31.4 | 31.4 | 30.5 | 17007 |
| 1727886600 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 5932 |
| 1727800200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 111 |
| 1727713800 | 32 | -0.1 | -0.31 | 32.1 | 32.1 | 32 | 1921 |
| 1727454600 | 32.1 | -0.2 | -0.62 | 32.299999 | 32.6 | 32.1 | 11646 |
| 1727368200 | 32.299999 | -0.4 | -1.22 | 32.299999 | 32.6 | 32.1 | 30602 |
| 1727281800 | 32.7 | 0.8 | 2.51 | 32 | 32.7 | 31.8 | 1638 |
| 1727195400 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 61 |
| 1727109000 | 31.9 | -0.5 | -1.54 | 32.4 | 32.4 | 31.9 | 453 |
| 1726849800 | 32.4 | -0.4 | -1.22 | 32.799999 | 32.799999 | 32.4 | 961 |
| 1726763400 | 32.799999 | 2.5 | 8.25 | 30.3 | 32.799999 | 30.2 | 2095 |
| 1726677000 | 30.3 | -0.1 | -0.33 | 30.4 | 30.4 | 30 | 762 |
| 1726590600 | 30.4 | -0.8 | -2.56 | 31 | 31.1 | 30.2 | 1892 |
| 1726504200 | 31.2 | -0.4 | -1.27 | 31.6 | 31.7 | 29.9 | 3371 |
| 1726245000 | 31.6 | 0 | 0.00 | 31.6 | 31.7 | 31.6 | 210 |
| 1726158600 | 31.6 | -0.3 | -0.94 | 31.9 | 31.9 | 31.6 | 1257 |
| 1726072200 | 31.9 | 0 | 0.00 | 31.9 | 32 | 31.9 | 1313 |
| 1725985800 | 31.9 | 0.4 | 1.27 | 31.5 | 31.9 | 31.5 | 27401 |
| 1725899400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 162 |
| 1725640200 | 31.5 | -0.4 | -1.25 | 31.9 | 31.9 | 31.4 | 520 |
| 1725553800 | 31.9 | 0.1 | 0.31 | 31.9 | 32.1 | 31.8 | 552 |
| 1725467400 | 31.8 | -0.1 | -0.31 | 31.9 | 31.9 | 31.8 | 428 |
| 1725381000 | 31.9 | -0.1 | -0.31 | 31.9 | 31.9 | 31.9 | 106 |
| 1725294600 | 32 | -0.1 | -0.31 | 32 | 32 | 32 | 29 |
| 1725035400 | 32.1 | 0.1 | 0.31 | 32 | 32.1 | 31.9 | 239 |
| 1724949000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 34 |
| 1724862600 | 32 | -0.1 | -0.31 | 32.1 | 32.1 | 32 | 486 |
| 1724776200 | 32.1 | -0.3 | -0.93 | 32.4 | 32.4 | 32.1 | 729 |
| 1724689800 | 32.4 | 0 | 0.00 | 32 | 32.5 | 31.9 | 1907 |
| 1724430600 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 227 |
| 1724344200 | 32.4 | 0 | 0.00 | 32.5 | 32.5 | 32.4 | 460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
