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 | 3.92156862745 | 25.5 | 26.8 | 25 | 36200 | 26.67403315 | DE |
| 4 | 1 | 3.92156862745 | 25.5 | 26.8 | 24 | 11159 | 26.45028699 | DE |
| 12 | -3.5 | -11.6666666667 | 30 | 30.8 | 24 | 9415 | 27.16833217 | DE |
| 26 | -9.1 | -25.5617977528 | 35.6 | 37 | 24 | 9770 | 30.20569667 | DE |
| 52 | -11.3 | -29.8941798942 | 37.8 | 45 | 24 | 10168 | 33.48074724 | DE |
| 156 | -21.5 | -44.7916666667 | 48 | 62.5 | 24 | 11746 | 44.5487632 | DE |
| 260 | -88 | -76.8558951965 | 114.5 | 117 | 24 | 23658 | 58.93754766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 26.5 | 0 | 0.00 | 25 | 26.5 | 25 | 190500 |
| 1737653400 | 26.5 | -0.3 | -1.12 | 26.5 | 26.5 | 26.5 | 8500 |
| 1737567000 | 26.8 | 0.1 | 0.37 | 26.8 | 26.8 | 26.8 | 0 |
| 1737480600 | 26.7 | 0 | 0.00 | 26 | 26.7 | 26 | 10000 |
| 1737394200 | 26.7 | 1.2 | 4.71 | 26 | 26.7 | 26 | 160000 |
| 1737135000 | 25.5 | 0.2 | 0.79 | 25.5 | 25.5 | 25.5 | 2500 |
| 1737048600 | 25.3 | 0.3 | 1.20 | 25.3 | 25.3 | 25.3 | 15000 |
| 1736962200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736875800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736789400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736530200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736443800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 75 |
| 1736357400 | 25 | 0 | 0.00 | 24 | 25 | 24 | 14750 |
| 1736271000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736184600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 202 |
| 1735925400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 500 |
| 1735839000 | 25 | -0.5 | -1.96 | 25 | 25 | 25 | 500 |
| 1735666200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1735579800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1735320600 | 25.5 | 0.5 | 2.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1735061400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 11000 |
| 1734975000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734715800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734629400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1500 |
| 1734543000 | 25 | -1.5 | -5.66 | 25 | 25 | 24 | 53413 |
| 1734456600 | 26.5 | -0.5 | -1.85 | 26 | 26.5 | 26 | 40226 |
| 1734370200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 5000 |
| 1734111000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1734024600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1733938200 | 27 | -1 | -3.57 | 27 | 27 | 27 | 27500 |
| 1733851800 | 28 | 0.8 | 2.94 | 27.2 | 28 | 27.2 | 10081 |
| 1733765400 | 27.2 | -1.4 | -4.90 | 27.2 | 27.2 | 27.2 | 23419 |
| 1733506200 | 28.6 | -0.4 | -1.38 | 28.6 | 28.6 | 28.6 | 6000 |
| 1733419800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1733333400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1733247000 | 29 | 0.4 | 1.40 | 29 | 29 | 29 | 0 |
| 1733160600 | 28.6 | -0.3 | -1.04 | 28.6 | 28.6 | 28.6 | 0 |
| 1732901400 | 28.9 | -0.2 | -0.69 | 28.2 | 28.9 | 27.6 | 40000 |
| 1732815000 | 29.1 | 0.5 | 1.75 | 29.1 | 29.1 | 29.1 | 0 |
| 1732728600 | 28.6 | -0.5 | -1.72 | 28.6 | 28.6 | 28.6 | 0 |
| 1732642200 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1732555800 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 10000 |
| 1732296600 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 4000 |
| 1732210200 | 29.1 | 0 | 0.00 | 28.2 | 29.1 | 28.2 | 1951 |
| 1732123800 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 7814 |
| 1732037400 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1731951000 | 29.1 | 0 | 0.00 | 28.2 | 29.1 | 28.2 | 15512 |
| 1731691800 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 2 |
| 1731605400 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1731519000 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1731432600 | 29.1 | -1 | -3.32 | 30 | 30 | 29.1 | 4104 |
| 1731346200 | 30.1 | 0.2 | 0.67 | 30.1 | 30.1 | 30.1 | 62 |
| 1731087000 | 29.9 | 0.1 | 0.34 | 29.9 | 29.9 | 29.9 | 5000 |
| 1731000600 | 29.8 | 0.2 | 0.68 | 29.8 | 29.8 | 29.8 | 45375 |
| 1730914200 | 29.6 | 0.8 | 2.78 | 28.2 | 29.6 | 28.2 | 761 |
| 1730827800 | 28.8 | -1.5 | -4.95 | 29 | 29 | 28.8 | 10771 |
| 1730741400 | 30.3 | -0.5 | -1.62 | 30.3 | 30.3 | 30.3 | 0 |
| 1730482200 | 30.8 | -0.2 | -0.65 | 30 | 30.8 | 30 | 1118 |
| 1730395800 | 31 | 0.6 | 1.97 | 32 | 32 | 31 | 910 |
| 1730309400 | 30.4 | -0.1 | -0.33 | 30.4 | 30.4 | 30.4 | 0 |
| 1730223000 | 30.5 | 0.4 | 1.33 | 29 | 30.5 | 29 | 12225 |
| 1730136600 | 30.1 | -0.5 | -1.63 | 31 | 31 | 30.1 | 52225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
