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 | 0.8 | 3.27734535027 | 24.41 | 25.29 | 24.41 | 34 | 25.18029412 | DE |
| 4 | 0.21 | 0.84 | 25 | 26.34 | 24.1 | 1818 | 24.20821019 | DE |
| 12 | 1.3 | 5.43705562526 | 23.91 | 26.48 | 23.32 | 637 | 24.30628131 | DE |
| 26 | -3.11 | -10.9816384181 | 28.32 | 31.21 | 23.32 | 596 | 24.8458807 | DE |
| 52 | -6.15 | -19.6109693878 | 31.36 | 31.51 | 22 | 539 | 25.63278885 | DE |
| 156 | -7.65 | -23.280584297 | 32.86 | 33.59 | 22 | 522 | 25.67883482 | DE |
| 260 | -7.65 | -23.280584297 | 32.86 | 33.59 | 22 | 522 | 25.67883482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726604760 | 25.29 | 0.15 | 0.60 | 25.28 | 25.29 | 25.28 | 42 |
| 1726518420 | 25.14 | 0.73 | 2.99 | 25.06 | 25.14 | 25.06 | 57 |
| 1726259160 | 24.41 | 0.31 | 1.29 | 24.41 | 24.41 | 24.41 | 3 |
| 1726172760 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1726086360 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1725999960 | 24.1 | -0.59 | -2.39 | 24.1 | 24.1 | 24.1 | 20000 |
| 1725913620 | 24.69 | -0.88 | -3.44 | 24.96 | 24.96 | 24.69 | 705 |
| 1725654360 | 25.57 | 0 | 0.00 | 25.57 | 25.57 | 25.57 | 0 |
| 1725567960 | 25.57 | -0.77 | -2.92 | 25.57 | 25.57 | 25.57 | 50 |
| 1725481560 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1725395160 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1725308760 | 26.34 | 0.17 | 0.65 | 26.34 | 26.34 | 26.34 | 1 |
| 1725049560 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1724963160 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1724876760 | 26.17 | 0.03 | 0.11 | 26.17 | 26.17 | 26.17 | 15 |
| 1724790420 | 26.14 | 0.14 | 0.54 | 26.14 | 26.14 | 26.14 | 600 |
| 1724704020 | 26 | 0.42 | 1.64 | 26 | 26 | 26 | 150 |
| 1724444820 | 25.58 | 0.58 | 2.32 | 25.58 | 25.58 | 25.58 | 75 |
| 1724358360 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724271960 | 25 | 0.25 | 1.01 | 25 | 25 | 25 | 120 |
| 1724185560 | 24.75 | -0.21 | -0.84 | 24.99 | 24.99 | 24.75 | 151 |
| 1724099220 | 24.96 | -0.19 | -0.76 | 24.96 | 24.96 | 24.96 | 1 |
| 1723840020 | 25.15 | -0.15 | -0.59 | 25.15 | 25.15 | 25.15 | 250 |
| 1723753620 | 25.3 | 0.98 | 4.03 | 24.57 | 25.3 | 24.57 | 102 |
| 1723667160 | 24.32 | 0.07 | 0.29 | 24.32 | 24.32 | 24.32 | 330 |
| 1723580760 | 24.25 | -0.05 | -0.21 | 24.25 | 24.25 | 24.25 | 45 |
| 1723494360 | 24.3 | -1.17 | -4.59 | 24.3 | 24.3 | 24.3 | 100 |
| 1723235220 | 25.47 | -0.23 | -0.89 | 25.67 | 25.67 | 25.47 | 207 |
| 1723148820 | 25.7 | -0.61 | -2.32 | 25.4 | 25.7 | 25.4 | 55 |
| 1723062360 | 26.31 | -0.17 | -0.64 | 26.08 | 26.31 | 26.08 | 60 |
| 1722976020 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1722889620 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1722630420 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1722544020 | 26.48 | 0.08 | 0.30 | 26.48 | 26.48 | 26.48 | 1 |
| 1722457620 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1722371220 | 26.4 | 0.52 | 2.01 | 26.4 | 26.4 | 26.4 | 117 |
| 1722284760 | 25.88 | 0.02 | 0.08 | 25.88 | 25.88 | 25.88 | 100 |
| 1722025560 | 25.86 | 0 | 0.00 | 25.86 | 25.86 | 25.86 | 0 |
| 1721939160 | 25.86 | 0.36 | 1.41 | 25.7 | 26.03 | 25.7 | 199 |
| 1721852820 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1721766420 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 100 |
| 1721677800 | 25.5 | 0.5 | 2.00 | 25.83 | 25.83 | 25.5 | 96 |
| 1721420820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1721334420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1721248020 | 25 | 0.39 | 1.58 | 24.59 | 25 | 24.59 | 165 |
| 1721161560 | 24.61 | -0.29 | -1.16 | 24.61 | 24.61 | 24.61 | 1 |
| 1721075160 | 24.9 | -0.49 | -1.93 | 25.39 | 25.39 | 24.9 | 151 |
| 1720815960 | 25.39 | 0.19 | 0.75 | 25.54 | 25.59 | 25.39 | 250 |
| 1720729560 | 25.2 | 1.5 | 6.33 | 25 | 25.2 | 25 | 403 |
| 1720643160 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1720556760 | 23.7 | 0.15 | 0.64 | 23.67 | 23.7 | 23.67 | 56 |
| 1720470360 | 23.55 | -0.2 | -0.84 | 23.55 | 23.55 | 23.55 | 5 |
| 1720211220 | 23.75 | -0.78 | -3.18 | 23.86 | 23.86 | 23.71 | 260 |
| 1720124820 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1720038420 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1719952020 | 24.53 | 0.52 | 2.17 | 24.31 | 24.53 | 24.31 | 51 |
| 1719865620 | 24.01 | 0.69 | 2.96 | 24.02 | 24.02 | 24.01 | 6 |
| 1719606420 | 23.32 | 0 | 0.00 | 23.32 | 23.32 | 23.32 | 0 |
| 1719520020 | 23.32 | -0.58 | -2.43 | 23.96 | 23.96 | 23.32 | 227 |
| 1719433620 | 23.9 | -0.39 | -1.61 | 23.91 | 23.91 | 23.9 | 167 |
| 1719347160 | 24.29 | 0.12 | 0.50 | 24.29 | 24.29 | 24.29 | 1 |
| 1719260820 | 24.17 | -0.14 | -0.58 | 24.17 | 24.17 | 24.17 | 6 |
| 1719001620 | 24.31 | 0.49 | 2.06 | 24.4 | 24.4 | 24.31 | 2100 |
| 1718915220 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1718828820 | 23.82 | -0.53 | -2.18 | 23.82 | 23.82 | 23.82 | 30 |
| 1718742360 | 24.35 | -0.84 | -3.33 | 24.37 | 24.37 | 24.35 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
