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 | -0.170648464164 | 29.3 | 30.15 | 29.25 | 432 | 29.68305379 | DE |
| 4 | -1.1 | -3.62438220758 | 30.35 | 30.85 | 27.1 | 2592 | 28.66665724 | DE |
| 12 | -4.65 | -13.7168141593 | 33.9 | 34.549999 | 27.1 | 1532 | 29.79022159 | DE |
| 26 | -5.1 | -14.8471615721 | 34.35 | 35.85 | 27.1 | 1438 | 31.11326728 | DE |
| 52 | -5.7 | -16.3090128755 | 34.95 | 37.45 | 24.6 | 2495 | 31.15059987 | DE |
| 156 | -96.95 | -76.822503962 | 126.2 | 133.2 | 24.6 | 1587 | 38.82883855 | DE |
| 260 | -53.75 | -64.7590361446 | 83 | 133.2 | 24.6 | 1208 | 48.58227139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 29.4 | -0.5 | -1.67 | 29.85 | 29.95 | 29.25 | 455 |
| 1736198820 | 29.9 | 0.15 | 0.50 | 29.75 | 30.15 | 29.4 | 652 |
| 1735939620 | 29.75 | 0.15 | 0.51 | 29.9 | 29.95 | 29.75 | 260 |
| 1735853220 | 29.6 | 0.45 | 1.54 | 29.3 | 29.9 | 29.3 | 362 |
| 1735594020 | 29.15 | 0.5 | 1.75 | 28.55 | 29.15 | 28.2 | 3364 |
| 1735334820 | 28.65 | -0.15 | -0.52 | 28.8 | 29.05 | 28.05 | 5535 |
| 1734989220 | 28.8 | 1.1 | 3.97 | 27.35 | 28.85 | 27.35 | 2448 |
| 1734730020 | 27.7 | 0.2 | 0.73 | 27.45 | 27.85 | 27.15 | 3328 |
| 1734643620 | 27.5 | -0.3 | -1.08 | 27.9 | 29.2 | 27.1 | 2928 |
| 1734557220 | 27.8 | -1.6 | -5.44 | 29.4 | 29.4 | 27.75 | 9557 |
| 1734470820 | 29.4 | -0.3 | -1.01 | 29.55 | 29.7 | 29.2 | 2812 |
| 1734384420 | 29.7 | -0.2 | -0.67 | 29.85 | 30.1 | 29.6 | 3272 |
| 1734125220 | 29.9 | -0.55 | -1.81 | 30.35 | 30.55 | 29.85 | 2250 |
| 1734038820 | 30.45 | -0.15 | -0.49 | 30.5 | 30.85 | 30.3 | 799 |
| 1733952420 | 30.6 | -0.25 | -0.81 | 30.35 | 30.6 | 30.05 | 856 |
| 1733866020 | 30.85 | -0.45 | -1.44 | 31.15 | 31.15 | 30.7 | 4180 |
| 1733779620 | 31.3 | 0.5 | 1.62 | 30.8 | 31.5 | 30.8 | 1055 |
| 1733520420 | 30.8 | -0.15 | -0.48 | 30.95 | 31.2 | 30.8 | 904 |
| 1733434020 | 30.95 | 0.55 | 1.81 | 30.55 | 30.95 | 30.3 | 920 |
| 1733347620 | 30.4 | 0.85 | 2.88 | 29.8 | 30.5 | 29.65 | 845 |
| 1733261220 | 29.55 | -0.4 | -1.34 | 30.1 | 30.55 | 29.55 | 1495 |
| 1733174820 | 29.95 | 0.4 | 1.35 | 29.15 | 30.4 | 29.15 | 1696 |
| 1732915620 | 29.55 | 0.15 | 0.51 | 29.4 | 29.7 | 29.4 | 360 |
| 1732829220 | 29.4 | -0.3 | -1.01 | 29.75 | 29.75 | 29.4 | 409 |
| 1732742820 | 29.7 | 0.6 | 2.06 | 29.25 | 29.8 | 29.25 | 947 |
| 1732656420 | 29.1 | -0.8 | -2.68 | 29.1 | 29.7 | 29.05 | 711 |
| 1732570020 | 29.9 | 0.2 | 0.67 | 29.8 | 30.05 | 29.25 | 1570 |
| 1732310820 | 29.7 | 0.45 | 1.54 | 29.1 | 29.7 | 28.8 | 995 |
| 1732224420 | 29.25 | -0.7 | -2.34 | 29.95 | 30.2 | 29.15 | 3437 |
| 1732138020 | 29.95 | -0.05 | -0.17 | 30.05 | 30.3 | 29.9 | 835 |
| 1732051620 | 30 | 0.1 | 0.33 | 30 | 30.05 | 29.55 | 1594 |
| 1731965220 | 29.9 | -1.05 | -3.39 | 31.05 | 31.05 | 29.9 | 862 |
| 1731705960 | 30.95 | 0.95 | 3.17 | 30 | 30.95 | 29.75 | 990 |
| 1731619560 | 30 | 0.15 | 0.50 | 30 | 30.45 | 29.75 | 913 |
| 1731533160 | 29.85 | -0.45 | -1.49 | 30.25 | 30.25 | 29.55 | 2001 |
| 1731446820 | 30.3 | -0.45 | -1.46 | 30.4 | 30.5 | 29.85 | 699 |
| 1731360420 | 30.75 | 0.5 | 1.65 | 30.35 | 30.95 | 30.35 | 743 |
| 1731101220 | 30.25 | -1.65 | -5.17 | 31.55 | 31.55 | 30.2 | 2557 |
| 1731014760 | 31.9 | 1 | 3.24 | 31.1 | 32.2 | 31.05 | 792 |
| 1730928360 | 30.9 | -0.5 | -1.59 | 31.75 | 32.45 | 30.6 | 2575 |
| 1730841960 | 31.4 | 0 | 0.00 | 31.25 | 31.6 | 31.25 | 536 |
| 1730755560 | 31.4 | -0.25 | -0.79 | 31.65 | 31.65 | 31.4 | 140 |
| 1730496360 | 31.65 | 0.7 | 2.26 | 30.9 | 31.65 | 30.75 | 806 |
| 1730409960 | 30.95 | -0.45 | -1.43 | 31.3 | 31.75 | 30.8 | 789 |
| 1730323560 | 31.4 | -0.2 | -0.63 | 31.55 | 31.55 | 31.2 | 2406 |
| 1730237160 | 31.6 | -1.55 | -4.68 | 33 | 33 | 31.6 | 980 |
| 1730150760 | 33.15 | -0.1 | -0.30 | 33.25 | 33.25 | 33.15 | 84 |
| 1729888020 | 33.25 | 0.65 | 1.99 | 33.25 | 33.549999 | 33 | 761 |
| 1729801560 | 32.6 | -0.4 | -1.21 | 32.6 | 33.25 | 32.6 | 66 |
| 1729715160 | 33 | 0.25 | 0.76 | 33.35 | 33.35 | 32.7 | 534 |
| 1729628760 | 32.75 | -0.55 | -1.65 | 33.25 | 33.25 | 32.549999 | 874 |
| 1729542360 | 33.299999 | -0.8 | -2.35 | 34.25 | 34.25 | 33.299999 | 1642 |
| 1729283160 | 34.1 | 0.85 | 2.56 | 33.2 | 34.1 | 33.2 | 689 |
| 1729196760 | 33.25 | -0.85 | -2.49 | 33.9 | 34.299999 | 33.25 | 518 |
| 1729110360 | 34.1 | 0.6 | 1.79 | 33.9 | 34.549999 | 33.85 | 459 |
| 1729023960 | 33.5 | 0.55 | 1.67 | 32.799999 | 33.7 | 32.799999 | 1742 |
| 1728937620 | 32.95 | -0.3 | -0.90 | 33.2 | 33.4 | 32.95 | 805 |
| 1728678360 | 33.25 | 0.2 | 0.61 | 32.9 | 33.25 | 32.85 | 495 |
| 1728591960 | 33.049999 | -1.05 | -3.08 | 34.15 | 34.15 | 32.799999 | 934 |
| 1728505560 | 34.1 | 0.3 | 0.89 | 33.7 | 34.299999 | 33.7 | 208 |
| 1728419160 | 33.799999 | -0.75 | -2.17 | 34.35 | 34.45 | 33.5 | 2657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
