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 | 1 | 3.125 | 32 | 34 | 30.25 | 227934 | 31.0821441 | DE |
| 4 | 0.75 | 2.32558139535 | 32.25 | 34 | 30.25 | 212778 | 31.80206792 | DE |
| 12 | 2 | 6.45161290323 | 31 | 36.5 | 28 | 336741 | 32.27331716 | DE |
| 26 | -6.25 | -15.923566879 | 39.25 | 40.5 | 28 | 403502 | 32.97585352 | DE |
| 52 | -25 | -43.1034482759 | 58 | 61.5 | 28 | 374874 | 39.68194449 | DE |
| 156 | -78 | -70.2702702703 | 111 | 160.5 | 28 | 391558 | 67.33009387 | DE |
| 260 | 19.75 | 149.056603774 | 13.25 | 178 | 9.75 | 562769 | 65.27127683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 30.5 | 0 | 0.00 | 30.5 | 30.75 | 30.5 | 133650 |
| 1730395800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.25 | 91055 |
| 1730309400 | 30.5 | -0.25 | -0.81 | 30.75 | 30.75 | 30.5 | 66870 |
| 1730223000 | 30.75 | -0.75 | -2.38 | 31.5 | 31.5 | 30.75 | 246191 |
| 1730136600 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.25 | 601905 |
| 1729873800 | 32 | 0.75 | 2.40 | 30.75 | 32 | 30.5 | 889130 |
| 1729787400 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 90619 |
| 1729701000 | 31.25 | -0.5 | -1.57 | 31.75 | 31.75 | 31.25 | 205701 |
| 1729614600 | 31.75 | -0.5 | -1.55 | 32.25 | 32.25 | 31.75 | 142322 |
| 1729528200 | 32.25 | -0.25 | -0.77 | 32.5 | 32.5 | 32.25 | 308141 |
| 1729269000 | 32.5 | 0.5 | 1.56 | 32 | 32.5 | 31.5 | 352775 |
| 1729182600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 128137 |
| 1729096200 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 233801 |
| 1729009800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 34770 |
| 1728923400 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 141832 |
| 1728664200 | 32.25 | 0.5 | 1.57 | 31.75 | 32.25 | 31.5 | 271943 |
| 1728577800 | 31.75 | -0.25 | -0.78 | 32 | 32 | 31.75 | 143966 |
| 1728491400 | 32 | -1 | -3.03 | 32 | 32 | 32 | 58076 |
| 1728405000 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32 | 61024 |
| 1728318600 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 53644 |
| 1728059400 | 32.25 | -0.5 | -1.53 | 32.5 | 33.15 | 32.25 | 282699 |
| 1727973000 | 32.75 | 0.25 | 0.77 | 32.5 | 33.049999 | 32.5 | 681296 |
| 1727886600 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 410848 |
| 1727800200 | 32.25 | -0.5 | -1.53 | 32.75 | 32.75 | 32.25 | 471677 |
| 1727713800 | 32.75 | -0.25 | -0.76 | 32.5 | 34.5 | 32.5 | 1111666 |
| 1727454600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 256548 |
| 1727368200 | 33 | 0.5 | 1.54 | 32.5 | 33.5 | 32.5 | 394591 |
| 1727281800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 67354 |
| 1727195400 | 32.5 | 0.75 | 2.36 | 31.75 | 32.5 | 31.75 | 116872 |
| 1727109000 | 31.75 | -0.5 | -1.55 | 32.25 | 32.25 | 31.5 | 168492 |
| 1726849800 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 156464 |
| 1726763400 | 32.25 | -0.25 | -0.77 | 32.5 | 32.5 | 32.25 | 124716 |
| 1726677000 | 32.5 | -1.5 | -4.41 | 33.75 | 33.75 | 32.5 | 201471 |
| 1726590600 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 344735 |
| 1726504200 | 34.5 | 0.75 | 2.22 | 33.75 | 34.5 | 33.75 | 204099 |
| 1726245000 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 172937 |
| 1726158600 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 163436 |
| 1726072200 | 33.75 | -0.75 | -2.17 | 34.25 | 34.25 | 33.75 | 103854 |
| 1725985800 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.5 | 344321 |
| 1725899400 | 35.5 | 1 | 2.90 | 34.25 | 36.5 | 34.25 | 621097 |
| 1725640200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 484867 |
| 1725553800 | 34.5 | 1 | 2.99 | 33.5 | 34.5 | 33.5 | 156665 |
| 1725467400 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33.5 | 789178 |
| 1725381000 | 33.5 | 1 | 3.08 | 32.5 | 34.5 | 32.5 | 619782 |
| 1725294600 | 32.5 | 1 | 3.17 | 31.5 | 32.5 | 31.5 | 245359 |
| 1725035400 | 31.5 | -0.25 | -0.79 | 31.75 | 32 | 31.5 | 547100 |
| 1724949000 | 31.75 | 0.25 | 0.79 | 31.5 | 32 | 30.75 | 804652 |
| 1724862600 | 31.5 | 0 | 0.00 | 31.5 | 31.75 | 31.25 | 363427 |
| 1724776200 | 31.5 | 1 | 3.28 | 30.5 | 32.25 | 30.5 | 946279 |
| 1724430600 | 30.5 | 0.75 | 2.52 | 29.75 | 30.5 | 29.75 | 352888 |
| 1724344200 | 29.75 | -0.75 | -2.46 | 30.5 | 30.5 | 29.75 | 476525 |
| 1724257800 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.25 | 572237 |
| 1724171400 | 31.5 | 1 | 3.28 | 30.5 | 31.5 | 30.5 | 481822 |
| 1724085000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 105534 |
| 1723825800 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 287721 |
| 1723739400 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 30.5 | 194848 |
| 1723653000 | 31.5 | 0 | 0.00 | 31.5 | 32.5 | 31.25 | 476690 |
| 1723566600 | 31.5 | 0.25 | 0.80 | 28.5 | 31.5 | 28 | 1219819 |
| 1723480200 | 31.25 | 0.25 | 0.81 | 31 | 31.25 | 31 | 29767 |
| 1723221000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 35316 |
| 1723134600 | 31 | -0.6 | -1.90 | 30.5 | 31 | 30.5 | 315077 |
| 1723048200 | 31.6 | 0.1 | 0.32 | 31.5 | 31.6 | 30.5 | 239653 |
| 1722961800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 83923 |
| 1722875400 | 31.5 | -1.75 | -5.26 | 32.75 | 32.75 | 31.5 | 224228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
