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 | 0.15 | 0.486539085307 | 30.83 | 31.27 | 30.4 | 12103 | 30.91025118 | DE |
| 4 | 0.12 | 0.388852883992 | 30.86 | 31.64 | 30.4 | 9372 | 31.01121635 | DE |
| 12 | 5.42 | 21.2050078247 | 25.56 | 31.69 | 25.51 | 10881 | 29.20779932 | DE |
| 26 | 7.07 | 29.5692179005 | 23.91 | 31.69 | 23.5 | 10726 | 27.06766383 | DE |
| 52 | 9.73 | 45.7882352941 | 21.25 | 31.69 | 19.72 | 11782 | 24.22416134 | DE |
| 156 | 11.68 | 60.518134715 | 19.3 | 31.69 | 17.66 | 21509 | 21.98966772 | DE |
| 260 | 9.105 | 41.6228571429 | 21.875 | 31.69 | 13.45 | 26908 | 19.82999334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 31.04 | 0.48 | 1.57 | 30.54 | 31.04 | 30.4 | 14138 |
| 1734989220 | 30.56 | -0.67 | -2.15 | 31.05 | 31.18 | 30.56 | 11552 |
| 1734730020 | 31.23 | 0.22 | 0.71 | 30.83 | 31.27 | 30.68 | 12654 |
| 1734643620 | 31.01 | 0.4 | 1.31 | 30.61 | 31.29 | 30.61 | 12621 |
| 1734557220 | 30.61 | -0.09 | -0.29 | 30.62 | 31.02 | 30.6 | 7492 |
| 1734470820 | 30.7 | -0.55 | -1.76 | 31.24 | 31.24 | 30.65 | 12124 |
| 1734384420 | 31.25 | -0.19 | -0.60 | 31.26 | 31.59 | 31.2 | 5759 |
| 1734125220 | 31.44 | 0.37 | 1.19 | 31.06 | 31.6 | 31.06 | 9592 |
| 1734038820 | 31.07 | -0.25 | -0.80 | 31.3 | 31.42 | 30.87 | 8894 |
| 1733952420 | 31.32 | 0.38 | 1.23 | 31.12 | 31.64 | 31.12 | 11507 |
| 1733866020 | 30.94 | -0.15 | -0.48 | 30.85 | 31.37 | 30.85 | 5009 |
| 1733779620 | 31.09 | 0.09 | 0.29 | 31.07 | 31.29 | 30.96 | 13125 |
| 1733520420 | 31 | -0.19 | -0.61 | 31.02 | 31.27 | 31 | 3994 |
| 1733434020 | 31.19 | 0.2 | 0.65 | 30.91 | 31.19 | 30.8 | 9603 |
| 1733347620 | 30.99 | 0.19 | 0.62 | 30.8 | 30.99 | 30.67 | 8067 |
| 1733261220 | 30.8 | -0.31 | -1.00 | 31.09 | 31.19 | 30.64 | 9621 |
| 1733174820 | 31.11 | 0.3 | 0.97 | 30.81 | 31.34 | 30.71 | 10304 |
| 1732915620 | 30.81 | -0.15 | -0.48 | 30.86 | 31.02 | 30.76 | 7403 |
| 1732829220 | 30.96 | -0.46 | -1.46 | 31.06 | 31.2 | 30.78 | 19796 |
| 1732742820 | 31.42 | 0.59 | 1.91 | 30.96 | 31.69 | 30.96 | 14277 |
| 1732656420 | 30.83 | 0.19 | 0.62 | 30.49 | 31.24 | 30.47 | 20691 |
| 1732570020 | 30.64 | 0.05 | 0.16 | 30.6 | 30.77 | 30.28 | 10077 |
| 1732310820 | 30.59 | 0.3 | 0.99 | 30.29 | 30.63 | 30.07 | 14500 |
| 1732224420 | 30.29 | 0.12 | 0.40 | 30.4 | 30.41 | 29.96 | 10816 |
| 1732138020 | 30.17 | 0.66 | 2.24 | 29.68 | 30.37 | 29.59 | 20236 |
| 1732051620 | 29.51 | 0.71 | 2.47 | 29.17 | 29.73 | 28.91 | 31673 |
| 1731965220 | 28.8 | 0.22 | 0.77 | 28.69 | 28.81 | 28.37 | 10133 |
| 1731705960 | 28.58 | 0.21 | 0.74 | 28.45 | 28.61 | 28.36 | 6081 |
| 1731619560 | 28.37 | 0.02 | 0.07 | 28.13 | 28.5 | 28.12 | 5501 |
| 1731533160 | 28.35 | 0.3 | 1.07 | 28.11 | 28.51 | 27.9 | 9035 |
| 1731446820 | 28.05 | -0.22 | -0.78 | 28.01 | 28.39 | 28.01 | 28926 |
| 1731360420 | 28.27 | -0.31 | -1.08 | 28.57 | 28.64 | 28.23 | 27251 |
| 1731101220 | 28.58 | 0.03 | 0.11 | 28.5 | 28.71 | 28.17 | 5712 |
| 1731014760 | 28.55 | -0.21 | -0.73 | 29 | 29.01 | 28.39 | 6084 |
| 1730928360 | 28.76 | 0.17 | 0.59 | 28.79 | 29.36 | 28.61 | 18710 |
| 1730841960 | 28.59 | 0.59 | 2.11 | 28.09 | 28.67 | 28.09 | 7149 |
| 1730755560 | 28 | -0.08 | -0.28 | 28.18 | 28.33 | 28 | 5043 |
| 1730496360 | 28.08 | 0.48 | 1.74 | 27.78 | 28.38 | 27.78 | 7861 |
| 1730409960 | 27.6 | -0.06 | -0.22 | 27.4 | 27.78 | 27.38 | 3218 |
| 1730323560 | 27.66 | 0.64 | 2.37 | 26.99 | 27.7 | 26.62 | 14676 |
| 1730237160 | 27.02 | -0.79 | -2.84 | 27.89 | 27.93 | 27.01 | 6189 |
| 1730150760 | 27.81 | 0.34 | 1.24 | 27.59 | 27.99 | 27.59 | 5246 |
| 1729888020 | 27.47 | -0.33 | -1.19 | 27.62 | 27.63 | 27.44 | 12105 |
| 1729801560 | 27.8 | 0.28 | 1.02 | 27.76 | 27.96 | 27.55 | 12728 |
| 1729715160 | 27.52 | -0.31 | -1.11 | 27.83 | 27.86 | 27.34 | 4325 |
| 1729628760 | 27.83 | -0.02 | -0.07 | 27.79 | 27.96 | 27.23 | 10854 |
| 1729542360 | 27.85 | 0.2 | 0.72 | 27.77 | 27.93 | 27.67 | 4877 |
| 1729283160 | 27.65 | -0.36 | -1.29 | 28.04 | 28.04 | 27.55 | 16427 |
| 1729196760 | 28.01 | 0.39 | 1.41 | 27.62 | 28.09 | 27.54 | 12162 |
| 1729110360 | 27.62 | 0.3 | 1.10 | 27.17 | 27.69 | 27.17 | 6583 |
| 1729023960 | 27.32 | 0.18 | 0.66 | 27.17 | 27.34 | 27.08 | 8469 |
| 1728937620 | 27.14 | 0.05 | 0.18 | 26.97 | 27.23 | 26.97 | 9832 |
| 1728678360 | 27.09 | -0.01 | -0.04 | 26.97 | 27.1 | 26.78 | 7727 |
| 1728591960 | 27.1 | 0.21 | 0.78 | 26.86 | 27.18 | 26.86 | 7411 |
| 1728505560 | 26.89 | 0.46 | 1.74 | 26.57 | 26.89 | 26.37 | 10521 |
| 1728419160 | 26.43 | 0.92 | 3.61 | 25.59 | 26.86 | 25.59 | 14811 |
| 1728332760 | 25.51 | -0.3 | -1.16 | 25.78 | 25.85 | 25.51 | 6082 |
| 1728073560 | 25.81 | 0.17 | 0.66 | 25.56 | 25.91 | 25.51 | 7102 |
| 1727987220 | 25.64 | 0.12 | 0.47 | 25.78 | 25.78 | 25.5 | 3970 |
| 1727900820 | 25.52 | -0.15 | -0.58 | 25.61 | 25.89 | 25.52 | 12805 |
| 1727814420 | 25.67 | -0.44 | -1.69 | 26.07 | 26.2 | 25.63 | 18775 |
| 1727728020 | 26.11 | 0.14 | 0.54 | 26.03 | 26.18 | 25.96 | 7255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
