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 | 0.91 | 2.84463894967 | 31.99 | 32.92 | 31.73 | 34097 | 32.30863491 | DE |
| 4 | 1.03 | 3.23187951051 | 31.87 | 33.549999 | 29.83 | 56706 | 31.6984693 | DE |
| 12 | 3.51 | 11.9428376999 | 29.39 | 33.549999 | 27.84 | 51398 | 30.45991734 | DE |
| 26 | 7.18 | 27.9160186625 | 25.72 | 33.549999 | 24.33 | 64806 | 27.94958176 | DE |
| 52 | 3.39 | 11.4876313114 | 29.51 | 33.549999 | 23.94 | 75536 | 27.65529936 | DE |
| 156 | -12.305 | -27.2204402168 | 45.205 | 45.37 | 19.69 | 993437 | 29.50585351 | DE |
| 260 | -11.07 | -25.1762565385 | 43.97 | 51.54 | 19.69 | 1316161 | 35.49917676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 32.799999 | 0.27 | 0.83 | 32.409999 | 32.89 | 32.35 | 38042 |
| 1724358420 | 32.53 | 0.34 | 1.06 | 32.15 | 32.61 | 32.13 | 32668 |
| 1724271960 | 32.189999 | 0.21 | 0.66 | 31.96 | 32.47 | 31.96 | 30845 |
| 1724185560 | 31.98 | -0.01 | -0.03 | 32.159999 | 32.159999 | 31.73 | 30091 |
| 1724099220 | 31.99 | 0.18 | 0.57 | 31.99 | 32.24 | 31.79 | 38840 |
| 1723840020 | 31.81 | 0.06 | 0.19 | 31.59 | 31.97 | 31.57 | 35055 |
| 1723753620 | 31.75 | -0.05 | -0.16 | 31.79 | 31.82 | 31.55 | 33593 |
| 1723667160 | 31.8 | 0.3 | 0.95 | 31.59 | 31.8 | 31.35 | 22191 |
| 1723580760 | 31.5 | 0.69 | 2.24 | 30.89 | 31.5 | 30.82 | 49825 |
| 1723494360 | 30.81 | -0.18 | -0.58 | 31.15 | 31.2 | 30.73 | 25933 |
| 1723235220 | 30.99 | 0.16 | 0.52 | 31.01 | 31.17 | 30.8 | 27624 |
| 1723148820 | 30.83 | -0.16 | -0.52 | 30.81 | 31.12 | 30.74 | 29444 |
| 1723062360 | 30.99 | 0.3 | 0.98 | 30.95 | 31.21 | 30.63 | 22599 |
| 1722975960 | 30.69 | 0.02 | 0.07 | 30.91 | 31.21 | 30.44 | 51475 |
| 1722889620 | 30.67 | -0.53 | -1.70 | 30.65 | 31.11 | 29.83 | 176174 |
| 1722630360 | 31.2 | -0.6 | -1.89 | 31.71 | 31.73 | 31.02 | 76566 |
| 1722544020 | 31.8 | -1.12 | -3.40 | 33.06 | 33.549999 | 31.51 | 102286 |
| 1722457560 | 32.92 | 0.98 | 3.07 | 31.71 | 33.189999 | 31.71 | 179286 |
| 1722371220 | 31.94 | 0.13 | 0.41 | 31.94 | 32.159999 | 31.24 | 72053 |
| 1722284760 | 31.81 | -0.18 | -0.56 | 31.87 | 31.99 | 31.66 | 59520 |
| 1722025620 | 31.99 | 0.21 | 0.66 | 31.72 | 32.049999 | 31.47 | 81016 |
| 1721939160 | 31.78 | 0.5 | 1.60 | 31.23 | 31.89 | 30.99 | 111757 |
| 1721852820 | 31.28 | -0.1 | -0.32 | 31.34 | 31.49 | 30.9 | 46994 |
| 1721766420 | 31.38 | 1.44 | 4.81 | 30.18 | 31.44 | 30.18 | 125756 |
| 1721679960 | 29.94 | 0.03 | 0.10 | 29.96 | 30.23 | 29.73 | 36347 |
| 1721420760 | 29.91 | -0.19 | -0.63 | 30.12 | 30.33 | 29.73 | 27328 |
| 1721334360 | 30.1 | 0.21 | 0.70 | 30.16 | 30.54 | 30.01 | 62063 |
| 1721248020 | 29.89 | 0.15 | 0.50 | 29.49 | 30.19 | 29.49 | 83997 |
| 1721161560 | 29.74 | 1.09 | 3.80 | 28.64 | 29.74 | 28.62 | 45589 |
| 1721075160 | 28.65 | -0.75 | -2.55 | 28.81 | 29.35 | 28.65 | 31404 |
| 1720815960 | 29.4 | 0.2 | 0.68 | 29.24 | 29.44 | 29.1 | 30427 |
| 1720729560 | 29.2 | 0.26 | 0.90 | 28.95 | 29.29 | 28.81 | 25171 |
| 1720643220 | 28.94 | 0.02 | 0.07 | 28.68 | 29.16 | 28.68 | 24585 |
| 1720556760 | 28.92 | -0.06 | -0.21 | 28.9 | 29.14 | 28.59 | 17130 |
| 1720470360 | 28.98 | -0.24 | -0.82 | 29.16 | 29.3 | 28.86 | 36813 |
| 1720211220 | 29.22 | 0.66 | 2.31 | 28.52 | 29.56 | 28.52 | 49596 |
| 1720124820 | 28.56 | -0.01 | -0.04 | 28.37 | 28.75 | 28.37 | 24585 |
| 1720038420 | 28.57 | 0.2 | 0.70 | 28.39 | 28.64 | 28.31 | 24962 |
| 1719952020 | 28.37 | 0.18 | 0.64 | 28.21 | 28.39 | 27.92 | 36781 |
| 1719865620 | 28.19 | 0.22 | 0.79 | 28.03 | 28.48 | 28.01 | 34616 |
| 1719606420 | 27.97 | -0.02 | -0.07 | 27.94 | 28.2 | 27.84 | 20963 |
| 1719520020 | 27.99 | 0.06 | 0.21 | 27.91 | 28.14 | 27.91 | 30358 |
| 1719433620 | 27.93 | -0.23 | -0.82 | 28.24 | 28.51 | 27.89 | 44856 |
| 1719347160 | 28.16 | -0.21 | -0.74 | 28.21 | 28.42 | 28.12 | 17694 |
| 1719260820 | 28.37 | 0.36 | 1.29 | 28.02 | 28.48 | 27.84 | 48017 |
| 1719001620 | 28.01 | -0.21 | -0.74 | 28.27 | 28.46 | 28.01 | 21216 |
| 1718915160 | 28.22 | -0.17 | -0.60 | 28.49 | 28.59 | 28.06 | 40681 |
| 1718828820 | 28.39 | -0.31 | -1.08 | 28.64 | 28.69 | 28.22 | 34999 |
| 1718742360 | 28.7 | -0.62 | -2.11 | 29.53 | 29.54 | 28.54 | 42291 |
| 1718656020 | 29.32 | 0.01 | 0.03 | 29.51 | 29.73 | 29.24 | 52117 |
| 1718396820 | 29.31 | -0.63 | -2.10 | 29.98 | 29.98 | 29.29 | 46187 |
| 1718310420 | 29.94 | -0.05 | -0.17 | 29.86 | 30.15 | 29.66 | 41616 |
| 1718224020 | 29.99 | 0.6 | 2.04 | 29.4 | 30.19 | 29.4 | 34342 |
| 1718137620 | 29.39 | -0.77 | -2.55 | 30.15 | 30.3 | 29.3 | 45089 |
| 1718051220 | 30.16 | -0.03 | -0.10 | 30.09 | 30.49 | 29.96 | 48947 |
| 1717792020 | 30.19 | -0.24 | -0.79 | 30.29 | 30.57 | 30.02 | 49791 |
| 1717705620 | 30.43 | 0.67 | 2.25 | 29.79 | 30.64 | 29.65 | 131435 |
| 1717619220 | 29.76 | 0.52 | 1.78 | 29.25 | 30.34 | 29.22 | 126618 |
| 1717532820 | 29.24 | 0.23 | 0.79 | 29.24 | 29.69 | 29.1 | 65058 |
| 1717446420 | 29.01 | -0.24 | -0.82 | 29.39 | 29.49 | 28.87 | 50572 |
| 1717187220 | 29.25 | 0.38 | 1.32 | 28.9 | 29.39 | 28.86 | 36273 |
| 1717100820 | 28.87 | 0.09 | 0.31 | 28.88 | 29.09 | 28.67 | 11815 |
| 1717014420 | 28.78 | -0.32 | -1.10 | 29.03 | 29.39 | 28.78 | 44847 |
| 1716928020 | 29.1 | -0.08 | -0.27 | 29.11 | 29.26 | 28.84 | 46744 |
| 1716841560 | 29.18 | 0.25 | 0.86 | 28.88 | 29.29 | 28.82 | 64338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
