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 | 2.2 | 7.00636942675 | 31.4 | 34.6 | 31.4 | 5676 | 32.91479511 | DE |
| 4 | 5.4 | 19.1489361702 | 28.2 | 36 | 28 | 9722 | 31.44921055 | DE |
| 12 | 9 | 36.5853658537 | 24.6 | 36 | 21.8 | 7409 | 27.91878223 | DE |
| 26 | 9.6 | 40 | 24 | 36 | 21.8 | 4268 | 27.17273531 | DE |
| 52 | 12.8 | 61.5384615385 | 20.8 | 36 | 18.7 | 3766 | 24.51577659 | DE |
| 156 | 21.1 | 168.8 | 12.5 | 36 | 11.2 | 3718 | 17.50844808 | DE |
| 260 | 23.62 | 236.673346693 | 9.98 | 36 | 9.6 | 5654 | 14.17020266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743436500 | 33.4 | -0.6 | -1.76 | 33.6 | 33.8 | 33.2 | 4133 |
| 1743180900 | 34 | 1 | 3.03 | 34.4 | 34.6 | 33.6 | 3287 |
| 1743094500 | 33 | 0.4 | 1.23 | 32.6 | 33.6 | 32.6 | 7926 |
| 1743008100 | 32.6 | 1.2 | 3.82 | 32 | 32.6 | 31.8 | 11248 |
| 1742921700 | 31.4 | -0.4 | -1.26 | 31.4 | 32.4 | 31.4 | 1787 |
| 1742835300 | 31.8 | 0.6 | 1.92 | 32 | 32.6 | 31.6 | 3746 |
| 1742576100 | 31.2 | -0.8 | -2.50 | 32.4 | 32.4 | 31.2 | 5481 |
| 1742489700 | 32 | 0.2 | 0.63 | 32 | 32 | 30.2 | 6139 |
| 1742403300 | 31.8 | 1.6 | 5.30 | 30 | 32.2 | 29.8 | 6871 |
| 1742316900 | 30.2 | 0.4 | 1.34 | 29.8 | 30.2 | 29.2 | 8051 |
| 1742230500 | 29.8 | 0.8 | 2.76 | 29.4 | 29.8 | 28.8 | 11513 |
| 1741971300 | 29 | -1 | -3.33 | 29.2 | 30 | 28.6 | 18597 |
| 1741884900 | 30 | -1.8 | -5.66 | 31.6 | 32.4 | 29.6 | 9942 |
| 1741798500 | 31.8 | -0.2 | -0.63 | 32.4 | 32.4 | 31.4 | 4247 |
| 1741712100 | 32 | -0.6 | -1.84 | 32.4 | 32.799999 | 31.6 | 5891 |
| 1741625700 | 32.6 | 1 | 3.16 | 32.2 | 34.6 | 32 | 9503 |
| 1741366500 | 31.6 | 0 | 0.00 | 33.2 | 33.2 | 31 | 5712 |
| 1741280100 | 31.6 | -2.2 | -6.51 | 33.8 | 36 | 30.4 | 24854 |
| 1741193700 | 33.8 | 4.4 | 14.97 | 31.6 | 33.8 | 29.8 | 26056 |
| 1741107300 | 29.4 | 1.6 | 5.76 | 28.2 | 31 | 28 | 19454 |
| 1741020900 | 27.8 | 0.2 | 0.72 | 27.8 | 28.2 | 27 | 21971 |
| 1740761700 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 26.4 | 2820 |
| 1740675300 | 27.6 | 0.2 | 0.73 | 27.6 | 27.8 | 27.2 | 2868 |
| 1740588900 | 27.4 | 1 | 3.79 | 26.8 | 27.4 | 26.4 | 6777 |
| 1740502500 | 26.4 | -0.6 | -2.22 | 27 | 27.6 | 26.4 | 13982 |
| 1740416100 | 27 | 0.4 | 1.50 | 26.8 | 27.4 | 26.4 | 3363 |
| 1740156900 | 26.6 | 0 | 0.00 | 26.4 | 27 | 26.4 | 632 |
| 1740070500 | 26.6 | -0.4 | -1.48 | 27 | 27 | 25.6 | 3762 |
| 1739984100 | 27 | 0.4 | 1.50 | 26.8 | 27.2 | 26.8 | 1426 |
| 1739897700 | 26.6 | -0.6 | -2.21 | 27 | 27.6 | 26.6 | 7452 |
| 1739811300 | 27.2 | -0.2 | -0.73 | 27.2 | 27.8 | 27 | 12883 |
| 1739552100 | 27.4 | 2.2 | 8.73 | 25.2 | 27.4 | 25 | 7867 |
| 1739465700 | 25.2 | 0.2 | 0.80 | 26 | 26 | 25 | 9614 |
| 1739379300 | 25 | 2 | 8.70 | 23.6 | 25.6 | 23.4 | 50386 |
| 1739292900 | 23 | 0 | 0.00 | 22.8 | 23 | 22.8 | 970 |
| 1739206500 | 23 | 0.2 | 0.88 | 23 | 23 | 22.8 | 832 |
| 1738947300 | 22.8 | -0.4 | -1.72 | 23 | 23 | 22.8 | 1294 |
| 1738860900 | 23.2 | 0.4 | 1.75 | 23.8 | 23.8 | 23 | 27208 |
| 1738774500 | 22.8 | 1 | 4.59 | 23 | 23 | 22.8 | 2293 |
| 1738688100 | 21.8 | -2 | -8.40 | 23.2 | 23.6 | 21.8 | 9490 |
| 1738601700 | 23.8 | 0.4 | 1.71 | 24 | 24 | 22.8 | 445 |
| 1738342500 | 23.4 | -0.6 | -2.50 | 23.8 | 23.8 | 23.4 | 200 |
| 1738256100 | 24 | 0.6 | 2.56 | 23.6 | 24 | 23.2 | 1790 |
| 1738169700 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 100 |
| 1738083300 | 23.4 | -0.4 | -1.68 | 23.8 | 24 | 23.4 | 200 |
| 1737996900 | 23.8 | 0.6 | 2.59 | 23.4 | 23.8 | 23.2 | 1051 |
| 1737737700 | 23.2 | 0.2 | 0.87 | 23.6 | 24 | 22.8 | 7599 |
| 1737651300 | 23 | -1 | -4.17 | 24 | 24.6 | 23 | 19159 |
| 1737564900 | 24 | 0 | 0.00 | 24.2 | 24.2 | 24 | 34 |
| 1737478500 | 24 | -0.2 | -0.83 | 24 | 24 | 24 | 15 |
| 1737392100 | 24.2 | 0.2 | 0.83 | 24 | 24.2 | 24 | 295 |
| 1737132900 | 24 | -0.2 | -0.83 | 23.8 | 24 | 23.8 | 1245 |
| 1737046500 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1736960100 | 24.2 | -0.2 | -0.82 | 24.4 | 24.4 | 24.2 | 3350 |
| 1736873700 | 24.4 | 0.4 | 1.67 | 24.4 | 24.4 | 24.4 | 35 |
| 1736787300 | 24 | -0.4 | -1.64 | 24.2 | 24.4 | 24 | 2351 |
| 1736528100 | 24.4 | 0.4 | 1.67 | 24.2 | 24.4 | 23.8 | 3206 |
| 1736441700 | 24 | -0.4 | -1.64 | 24.2 | 24.2 | 24 | 2988 |
| 1736355300 | 24.4 | 0.4 | 1.67 | 23.8 | 24.4 | 23.8 | 3817 |
| 1736268900 | 24 | 0.4 | 1.69 | 24.6 | 25.6 | 23.8 | 6918 |
| 1736182500 | 23.6 | -0.4 | -1.67 | 25.8 | 25.8 | 23.6 | 3013 |
| 1735923300 | 24 | -0.6 | -2.44 | 24.2 | 24.2 | 23.6 | 1116 |
| 1735836900 | 24.6 | -0.2 | -0.81 | 24.4 | 24.6 | 24.4 | 323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
