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 | -0.4 | -1.19760479042 | 33.4 | 33.4 | 32.35 | 2237 | 32.67647059 | DE |
| 4 | -0.9 | -2.65486725664 | 33.9 | 34.549999 | 32.35 | 2844 | 33.36227181 | DE |
| 12 | -2.45 | -6.91114245416 | 35.45 | 35.9 | 32.049999 | 2447 | 33.99329579 | DE |
| 26 | 0.1 | 0.303951367781 | 32.9 | 37.6 | 31.2 | 2470 | 34.1077967 | DE |
| 52 | 2.85 | 9.45273631841 | 30.15 | 37.6 | 28.35 | 5410 | 31.17867122 | DE |
| 156 | -0.45 | -1.34529147982 | 33.45 | 37.6 | 21.1 | 17964 | 27.94711382 | DE |
| 260 | 1.75 | 5.6 | 31.25 | 40.8 | 21.1 | 21613 | 30.47498025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720815960 | 33 | 0.55 | 1.69 | 32.7 | 33.049999 | 32.65 | 814 |
| 1720729560 | 32.45 | -0.2 | -0.61 | 32.5 | 32.85 | 32.45 | 1620 |
| 1720643220 | 32.65 | 0.05 | 0.15 | 32.6 | 32.799999 | 32.45 | 4130 |
| 1720556760 | 32.6 | -0.05 | -0.15 | 32.65 | 32.75 | 32.35 | 2459 |
| 1720470360 | 32.65 | -0.55 | -1.66 | 32.95 | 33 | 32.65 | 1626 |
| 1720211220 | 33.2 | -0.3 | -0.90 | 33.4 | 33.4 | 33.2 | 1351 |
| 1720124820 | 33.5 | 0.55 | 1.67 | 33 | 34 | 32.9 | 6897 |
| 1720038420 | 32.95 | -0.1 | -0.30 | 33.25 | 33.5 | 32.95 | 2424 |
| 1719952020 | 33.049999 | -0.25 | -0.75 | 33.15 | 33.299999 | 33.049999 | 4709 |
| 1719865620 | 33.299999 | -0.1 | -0.30 | 33.45 | 33.549999 | 33.2 | 2378 |
| 1719606420 | 33.4 | -0.05 | -0.15 | 33.45 | 33.5 | 33.2 | 1841 |
| 1719520020 | 33.45 | -0.15 | -0.45 | 33.549999 | 33.6 | 33.35 | 1987 |
| 1719433620 | 33.6 | 0.1 | 0.30 | 33.6 | 33.6 | 33.4 | 251 |
| 1719347160 | 33.5 | 0.1 | 0.30 | 33.45 | 33.65 | 33.299999 | 283 |
| 1719260820 | 33.4 | -0.25 | -0.74 | 34 | 34 | 33.25 | 4597 |
| 1719001620 | 33.65 | -0.3 | -0.88 | 34.1 | 34.549999 | 33.299999 | 4425 |
| 1718915160 | 33.95 | 0.05 | 0.15 | 33.95 | 34.4 | 33.65 | 850 |
| 1718828820 | 33.9 | 0.1 | 0.30 | 34 | 34 | 33.65 | 5104 |
| 1718742360 | 33.799999 | -0.25 | -0.73 | 34.1 | 34.1 | 33.65 | 5538 |
| 1718656020 | 34.049999 | 0.6 | 1.79 | 33.799999 | 34.049999 | 33.45 | 2493 |
| 1718396820 | 33.45 | -0.65 | -1.91 | 33.9 | 34.049999 | 33.45 | 1910 |
| 1718310420 | 34.1 | -1.1 | -3.13 | 35.15 | 35.15 | 33.85 | 1773 |
| 1718224020 | 35.2 | -0.15 | -0.42 | 35.25 | 35.299999 | 34.9 | 498 |
| 1718137620 | 35.35 | 0.7 | 2.02 | 35.15 | 35.35 | 34.85 | 3364 |
| 1718051220 | 34.65 | -0.25 | -0.72 | 34.799999 | 35.2 | 34.6 | 1546 |
| 1717792020 | 34.9 | 0.05 | 0.14 | 35 | 35.1 | 34.9 | 331 |
| 1717705620 | 34.85 | 0.35 | 1.01 | 34.75 | 35 | 34.7 | 635 |
| 1717619220 | 34.5 | -0.25 | -0.72 | 34.65 | 34.75 | 34.5 | 1514 |
| 1717532820 | 34.75 | 0.55 | 1.61 | 34.45 | 34.799999 | 34.299999 | 590 |
| 1717446420 | 34.2 | -0.25 | -0.73 | 34.85 | 34.85 | 34.2 | 622 |
| 1717187220 | 34.45 | -0.2 | -0.58 | 34.25 | 34.45 | 34.2 | 746 |
| 1717100820 | 34.65 | 0.3 | 0.87 | 34.2 | 34.65 | 34 | 1567 |
| 1717014420 | 34.35 | -0.5 | -1.43 | 34.95 | 34.95 | 34.15 | 431 |
| 1716928020 | 34.85 | -0.05 | -0.14 | 34.65 | 35.1 | 34.65 | 981 |
| 1716841560 | 34.9 | -0.25 | -0.71 | 35.1 | 35.35 | 34.65 | 1233 |
| 1716582420 | 35.15 | 0.05 | 0.14 | 35.049999 | 35.299999 | 34.9 | 1365 |
| 1716496020 | 35.1 | 0.35 | 1.01 | 34.799999 | 35.4 | 34.75 | 3954 |
| 1716409620 | 34.75 | -0.3 | -0.86 | 35.25 | 35.25 | 34.45 | 2169 |
| 1716323160 | 35.049999 | 0 | 0.00 | 35.1 | 35.25 | 34.95 | 3441 |
| 1716236760 | 35.049999 | 1.25 | 3.70 | 34.049999 | 35.299999 | 34.049999 | 2793 |
| 1715977620 | 33.799999 | 0.65 | 1.96 | 33.549999 | 34.299999 | 33.45 | 2699 |
| 1715891220 | 33.15 | -0.6 | -1.78 | 33.549999 | 33.65 | 33.15 | 1413 |
| 1715804820 | 33.75 | 0.1 | 0.30 | 33.65 | 33.75 | 33.25 | 2296 |
| 1715718420 | 33.65 | 0.6 | 1.82 | 33 | 33.7 | 33 | 1578 |
| 1715631960 | 33.049999 | -0.05 | -0.15 | 33 | 33.15 | 32.049999 | 6731 |
| 1715372820 | 33.1 | -0.25 | -0.75 | 33.6 | 33.6 | 33.1 | 1156 |
| 1715286420 | 33.35 | -0.85 | -2.49 | 33.5 | 33.549999 | 33 | 1172 |
| 1715200020 | 34.2 | -0.25 | -0.73 | 34.35 | 34.35 | 33.9 | 2421 |
| 1715113620 | 34.45 | 0.35 | 1.03 | 34.049999 | 34.45 | 33.85 | 4100 |
| 1715027220 | 34.1 | 0.15 | 0.44 | 34 | 34.4 | 33.85 | 8487 |
| 1714768020 | 33.95 | -0.1 | -0.29 | 34.049999 | 34.299999 | 33.799999 | 1996 |
| 1714681560 | 34.049999 | -0.4 | -1.16 | 34.4 | 34.6 | 33.65 | 2087 |
| 1714508820 | 34.45 | 0 | 0.00 | 34.45 | 34.6 | 32.6 | 6981 |
| 1714422420 | 34.45 | -0.8 | -2.27 | 35.25 | 35.25 | 33.9 | 5428 |
| 1714163220 | 35.25 | 0.45 | 1.29 | 35 | 35.25 | 34.85 | 1255 |
| 1714076820 | 34.799999 | -0.4 | -1.14 | 35.1 | 35.35 | 34.7 | 1940 |
| 1713990420 | 35.2 | -0.1 | -0.28 | 35.45 | 35.75 | 35.2 | 1921 |
| 1713903960 | 35.299999 | -0.35 | -0.98 | 35.7 | 35.7 | 35.15 | 2473 |
| 1713817560 | 35.65 | 0.05 | 0.14 | 35.9 | 35.9 | 35.5 | 782 |
| 1713558420 | 35.6 | -0.1 | -0.28 | 35.45 | 35.7 | 35.049999 | 1028 |
| 1713472020 | 35.7 | 0.05 | 0.14 | 35.549999 | 35.95 | 35.45 | 1482 |
| 1713385620 | 35.65 | 0.15 | 0.42 | 35.4 | 35.799999 | 35.4 | 1381 |
| 1713299220 | 35.5 | -0.35 | -0.98 | 35.7 | 35.95 | 35.45 | 973 |
| 1713212820 | 35.85 | -0.8 | -2.18 | 36.2 | 36.6 | 35.1 | 4992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
