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 | 0 | 24.95 | 25.05 | 24.05 | 43276 | 24.44287348 | DE |
| 4 | -0.95 | -3.66795366795 | 25.9 | 26.1 | 24.05 | 70123 | 25.08241845 | DE |
| 12 | -8.45 | -25.2994011976 | 33.4 | 33.5 | 24.05 | 71950 | 27.06506206 | DE |
| 26 | -11.75 | -32.0163487738 | 36.7 | 39.2 | 24.05 | 55088 | 30.45495126 | DE |
| 52 | -2.3 | -8.44036697248 | 27.25 | 39.2 | 24.05 | 59046 | 30.98191702 | DE |
| 156 | -2.05 | -7.59259259259 | 27 | 39.2 | 15.88 | 49047 | 25.79006904 | DE |
| 260 | 9.13 | 57.7117572693 | 15.82 | 39.2 | 8.42 | 53138 | 21.96316696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 24.7 | 0.35 | 1.44 | 24.5 | 24.85 | 24.35 | 38183 |
| 1732208100 | 24.35 | 0.05 | 0.21 | 24.35 | 24.45 | 24.05 | 59121 |
| 1732121700 | 24.3 | -0.05 | -0.21 | 24.35 | 24.6 | 24.2 | 36343 |
| 1732035300 | 24.35 | -0.25 | -1.02 | 24.65 | 24.85 | 24.1 | 48538 |
| 1731948900 | 24.6 | -0.65 | -2.57 | 24.95 | 25.05 | 24.4 | 34197 |
| 1731689700 | 25.25 | -0.2 | -0.79 | 25.25 | 25.5 | 25 | 48008 |
| 1731603300 | 25.45 | 0.3 | 1.19 | 25.05 | 25.55 | 25 | 28541 |
| 1731516900 | 25.15 | -0.15 | -0.59 | 25.2 | 25.65 | 24.95 | 65320 |
| 1731430500 | 25.3 | -0.6 | -2.32 | 25.7 | 25.75 | 25.2 | 61594 |
| 1731344100 | 25.9 | 0.65 | 2.57 | 25.6 | 25.95 | 25.55 | 71494 |
| 1731084900 | 25.25 | -0.4 | -1.56 | 25.55 | 25.6 | 25.1 | 68032 |
| 1730998500 | 25.65 | 0.9 | 3.64 | 24.85 | 25.7 | 24.8 | 213823 |
| 1730912100 | 24.75 | 0.45 | 1.85 | 24.4 | 25.4 | 24.35 | 152303 |
| 1730825700 | 24.3 | -0.1 | -0.41 | 24.35 | 24.4 | 24.1 | 64382 |
| 1730739300 | 24.4 | -0.5 | -2.01 | 24.9 | 24.9 | 24.4 | 86308 |
| 1730480100 | 24.9 | 0 | 0.00 | 24.9 | 25.2 | 24.65 | 32532 |
| 1730393700 | 24.9 | -0.25 | -0.99 | 25.15 | 25.25 | 24.6 | 80097 |
| 1730307300 | 25.15 | -0.55 | -2.14 | 25.4 | 25.55 | 25.15 | 67133 |
| 1730220900 | 25.7 | 0.05 | 0.19 | 25.8 | 25.85 | 25.4 | 71417 |
| 1730134500 | 25.65 | -0.35 | -1.35 | 25.9 | 26.1 | 25.65 | 75093 |
| 1729871700 | 26 | 0.2 | 0.78 | 25.8 | 26.15 | 25.75 | 53286 |
| 1729785300 | 25.8 | -0.2 | -0.77 | 25.85 | 26.2 | 25.75 | 35646 |
| 1729698900 | 26 | -0.35 | -1.33 | 26.45 | 26.5 | 26 | 89026 |
| 1729612500 | 26.35 | 0.1 | 0.38 | 26.2 | 26.4 | 26.1 | 44391 |
| 1729526100 | 26.25 | -0.3 | -1.13 | 26.65 | 27 | 26.2 | 76492 |
| 1729266900 | 26.55 | -0.4 | -1.48 | 26.9 | 27.3 | 26.4 | 99309 |
| 1729180500 | 26.95 | 0.25 | 0.94 | 26.9 | 27 | 26.65 | 34017 |
| 1729094100 | 26.7 | 0 | 0.00 | 26.65 | 26.9 | 26.5 | 31390 |
| 1729007700 | 26.7 | -0.1 | -0.37 | 26.6 | 27.15 | 26.55 | 46813 |
| 1728921300 | 26.8 | 0.05 | 0.19 | 26.55 | 27 | 26.55 | 57457 |
| 1728662100 | 26.75 | -0.2 | -0.74 | 26.8 | 27.1 | 26.5 | 74756 |
| 1728575700 | 26.95 | -0.3 | -1.10 | 27.2 | 27.25 | 26.8 | 75056 |
| 1728489300 | 27.25 | 0.15 | 0.55 | 27.25 | 27.5 | 27 | 76309 |
| 1728402900 | 27.1 | -0.3 | -1.09 | 27.5 | 27.7 | 27 | 70190 |
| 1728316500 | 27.4 | -0.2 | -0.72 | 27.6 | 27.6 | 27.1 | 36494 |
| 1728057300 | 27.6 | 0.5 | 1.85 | 27.2 | 27.75 | 27.15 | 26387 |
| 1727970900 | 27.1 | -0.6 | -2.17 | 27.6 | 27.7 | 27 | 61613 |
| 1727884500 | 27.7 | 0.2 | 0.73 | 27.35 | 27.7 | 27.15 | 28119 |
| 1727798100 | 27.5 | -0.45 | -1.61 | 27.95 | 28.2 | 27.35 | 63248 |
| 1727711700 | 27.95 | -0.6 | -2.10 | 28.6 | 28.6 | 27.45 | 72908 |
| 1727452500 | 28.55 | 0.55 | 1.96 | 27.65 | 28.7 | 27.65 | 122819 |
| 1727366100 | 28 | -0.65 | -2.27 | 28.15 | 28.35 | 26.6 | 219184 |
| 1727279700 | 28.65 | -0.15 | -0.52 | 28.55 | 28.65 | 28.15 | 40005 |
| 1727193300 | 28.8 | 0.45 | 1.59 | 28.6 | 28.8 | 28.3 | 60381 |
| 1727106900 | 28.35 | -0.3 | -1.05 | 28.5 | 28.5 | 28.2 | 44109 |
| 1726847700 | 28.65 | -0.75 | -2.55 | 29.4 | 29.4 | 28.35 | 68598 |
| 1726761300 | 29.4 | 0.65 | 2.26 | 29.35 | 29.55 | 28.9 | 58480 |
| 1726674900 | 28.75 | 0.2 | 0.70 | 28.7 | 29.2 | 28.65 | 58319 |
| 1726588500 | 28.55 | 0.05 | 0.18 | 28.6 | 29.05 | 28.4 | 100397 |
| 1726502100 | 28.5 | 0.35 | 1.24 | 28.6 | 28.65 | 28.05 | 64502 |
| 1726242900 | 28.15 | 0.2 | 0.72 | 28 | 28.25 | 27.9 | 62030 |
| 1726156500 | 27.95 | 0.45 | 1.64 | 27.8 | 28.15 | 27.7 | 44901 |
| 1726070100 | 27.5 | -0.55 | -1.96 | 28.15 | 28.15 | 27.3 | 106739 |
| 1725983700 | 28.05 | 0 | 0.00 | 28 | 28.1 | 27.5 | 80572 |
| 1725897300 | 28.05 | -0.3 | -1.06 | 28.5 | 28.6 | 27.9 | 63218 |
| 1725638100 | 28.35 | -1.1 | -3.74 | 29.5 | 29.5 | 28.35 | 97894 |
| 1725551700 | 29.45 | -0.1 | -0.34 | 29.6 | 31 | 29.35 | 50572 |
| 1725465300 | 29.55 | -0.55 | -1.83 | 30 | 30.4 | 29.55 | 84848 |
| 1725378900 | 30.1 | -2.9 | -8.79 | 32.9 | 32.9 | 29.5 | 305136 |
| 1725292500 | 33 | -0.3 | -0.90 | 33.4 | 33.5 | 32.7 | 28933 |
| 1725033300 | 33.299999 | 0.3 | 0.91 | 32.9 | 33.6 | 32.9 | 49478 |
| 1724946900 | 33 | 0.3 | 0.92 | 33 | 33.1 | 32.75 | 17135 |
| 1724860500 | 32.7 | -0.2 | -0.61 | 33.25 | 33.25 | 32.6 | 23961 |
| 1724774100 | 32.9 | -0.05 | -0.15 | 32.85 | 33.1 | 32.799999 | 11656 |
| 1724687700 | 32.95 | -0.4 | -1.20 | 33.35 | 33.4 | 32.799999 | 19241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
