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 | 0.3 | 1.32158590308 | 22.7 | 24.5 | 20.9 | 59657 | 22.82169852 | DE |
| 4 | -1 | -4.16666666667 | 24 | 28.5 | 20.9 | 118898 | 24.79750807 | DE |
| 12 | -6.5 | -22.0338983051 | 29.5 | 32.5 | 20.9 | 97957 | 26.93895952 | DE |
| 26 | 9.5 | 70.3703703704 | 13.5 | 33 | 10.75 | 314102 | 21.02169718 | DE |
| 52 | 16.7 | 265.079365079 | 6.3 | 33 | 4.5 | 245792 | 17.15072227 | DE |
| 156 | 10.45 | 83.2669322709 | 12.55 | 33 | 3.75 | 86163 | 16.74075984 | DE |
| 260 | 12.5 | 119.047619048 | 10.5 | 33 | 3.75 | 67914 | 16.50828825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728919680 | 23 | 0 | 0.00 | 23 | 24 | 21.5 | 73954 |
| 1728657480 | 23 | 0 | 0.00 | 23 | 24 | 21.5 | 0 |
| 1728574140 | 23 | 0 | 0.00 | 23 | 24 | 21.5 | 23941 |
| 1728484740 | 23 | 0.3 | 1.32 | 22.7 | 24.5 | 22 | 97061 |
| 1728401340 | 22.7 | 0 | 0.00 | 22.7 | 24 | 20.9 | 142952 |
| 1728311580 | 22.7 | 0 | 0.00 | 22.7 | 24 | 20.9 | 34329 |
| 1728053040 | 22.7 | 0 | 0.00 | 22.7 | 24 | 20.9 | 66000 |
| 1727966700 | 22.7 | 0 | 0.00 | 22.7 | 24.5 | 22 | 28783 |
| 1727882940 | 22.7 | 0 | 0.00 | 22.7 | 24 | 20.9 | 93500 |
| 1727793720 | 22.7 | 0.5 | 2.25 | 22.2 | 24.5 | 21.7 | 150403 |
| 1727710080 | 22.2 | -1.5 | -6.33 | 23.7 | 25.5 | 21.2 | 71611 |
| 1727447580 | 23.7 | -1.3 | -5.20 | 25 | 26 | 22.2 | 289550 |
| 1727364240 | 25 | -2 | -7.41 | 27 | 28.5 | 23 | 516554 |
| 1727277960 | 27 | 0.4 | 1.50 | 26.6 | 27.8 | 24 | 251000 |
| 1727191740 | 26.6 | 0 | 0.00 | 26.6 | 27.8 | 23.8 | 70000 |
| 1727102220 | 26.6 | -0.2 | -0.75 | 26.8 | 28.5 | 23.8 | 21899 |
| 1726843740 | 26.8 | 0.2 | 0.75 | 26.6 | 28.1 | 23.8 | 150029 |
| 1726756740 | 26.6 | -0.2 | -0.75 | 26.8 | 28.5 | 23.8 | 26300 |
| 1726669920 | 26.8 | 0 | 0.00 | 26.8 | 28.5 | 23.8 | 30404 |
| 1726586700 | 26.8 | 0.8 | 3.08 | 26 | 27.94 | 23.8 | 243252 |
| 1726498920 | 26 | 2 | 8.33 | 24 | 26.5 | 23 | 70386 |
| 1726238280 | 24 | -0.5 | -2.04 | 24.5 | 24.9 | 22 | 103077 |
| 1726151880 | 24.5 | -2.5 | -9.26 | 25 | 28 | 23.5 | 62236 |
| 1726068360 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1725981960 | 27 | -1.5 | -5.26 | 28.5 | 29 | 26 | 128769 |
| 1725892800 | 28.5 | 0 | 0.00 | 28.5 | 29.1 | 27 | 45650 |
| 1725633480 | 28.5 | -0.5 | -1.72 | 29.5 | 29.5 | 27 | 25000 |
| 1725547140 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 27.5 | 90454 |
| 1725460740 | 29.5 | 0 | 0.00 | 29.5 | 30.9 | 27.5 | 117390 |
| 1725374160 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 27.5 | 0 |
| 1725287700 | 29.5 | 0 | 0.00 | 29.5 | 29.8075 | 27.5 | 77705 |
| 1725028800 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 42668 |
| 1724942100 | 29.5 | -1 | -3.28 | 30.5 | 31 | 27.5 | 59113 |
| 1724858700 | 30.5 | 0 | 0.00 | 30.5 | 30.95 | 28 | 19464 |
| 1724772540 | 30.5 | 1.5 | 5.17 | 29 | 31.1 | 28 | 144451 |
| 1724423820 | 29 | 0 | 0.00 | 29 | 30 | 26.5 | 19531 |
| 1724340540 | 29 | -0.5 | -1.69 | 29.5 | 30.5 | 26.5 | 16434 |
| 1724251080 | 29.5 | 0 | 0.00 | 29.5 | 31.25 | 26.5 | 74452 |
| 1724167740 | 29.5 | 2.5 | 9.26 | 27 | 29.6 | 25.5 | 207271 |
| 1724081220 | 27 | 0 | 0.00 | 27 | 27.5 | 25.5 | 365 |
| 1723821960 | 27 | 0 | 0.00 | 27 | 27.5 | 25.5 | 274760 |
| 1723732740 | 27 | 0 | 0.00 | 27 | 27.5 | 25.5 | 55000 |
| 1723646340 | 27 | 0.5 | 1.89 | 26.5 | 27.34 | 24.5 | 12807 |
| 1723559520 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 25.2 | 13166 |
| 1723473480 | 26.5 | -0.5 | -1.85 | 27 | 28.5 | 25 | 29656 |
| 1723213920 | 27 | -1.5 | -5.26 | 28.5 | 29.97 | 24.125 | 506007 |
| 1723130700 | 28.5 | 0 | 0.00 | 28.5 | 31 | 26.5 | 111067 |
| 1723044540 | 28.5 | 0 | 0.00 | 28.5 | 31 | 26.5 | 13000 |
| 1722958080 | 28.5 | 0.5 | 1.79 | 28 | 31 | 26.5 | 145610 |
| 1722871620 | 28 | -1 | -3.45 | 29 | 31 | 27.2 | 92921 |
| 1722612480 | 29 | -0.5 | -1.69 | 29.5 | 31 | 28 | 68250 |
| 1722526140 | 29.5 | 0 | 0.00 | 29.5 | 31 | 28.425 | 15024 |
| 1722436440 | 29.5 | 0 | 0.00 | 29.5 | 31 | 28.425 | 38428 |
| 1722353220 | 29.5 | 0 | 0.00 | 29.5 | 31 | 28.325 | 113163 |
| 1722266880 | 29.5 | 0 | 0.00 | 29.5 | 31 | 28.5 | 31165 |
| 1722004560 | 29.5 | -1 | -3.28 | 30.5 | 32.5 | 28.25 | 70026 |
| 1721918040 | 30.5 | -0.32 | -1.04 | 30.5 | 32.5 | 29 | 40046 |
| 1721834940 | 30.822 | 0.32 | 1.06 | 30.5 | 32.5 | 29 | 50606 |
| 1721745720 | 30.5 | 0 | 0.00 | 30.5 | 31.5 | 29 | 189336 |
| 1721658960 | 30.5 | 1 | 3.39 | 29.5 | 32 | 28.5 | 199468 |
| 1721399700 | 29.5 | -1.5 | -4.84 | 31 | 32 | 29 | 197987 |
| 1721313360 | 31 | -1 | -3.13 | 31.5 | 32 | 29.5 | 99179 |
| 1721229420 | 32 | -0.4 | -1.23 | 32 | 33 | 30 | 517939 |
| 1721140560 | 32.4 | 4.4 | 15.71 | 28 | 32.5 | 26.5 | 488039 |
| 1721057340 | 28 | 0 | 0.00 | 28 | 28.64 | 26 | 127127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
