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 | -3.5 | -12.962962963 | 27 | 27.5 | 22.5 | 1555821 | 25.66135623 | DE |
| 4 | -7.2 | -23.4527687296 | 30.7 | 31.9 | 22.5 | 1085987 | 26.14882589 | DE |
| 12 | -1 | -4.08163265306 | 24.5 | 32 | 17.55 | 958222 | 25.36017905 | DE |
| 26 | 3.8 | 19.2893401015 | 19.7 | 32 | 13 | 864851 | 21.39448292 | DE |
| 52 | 0.5 | 2.17391304348 | 23 | 35.5 | 13 | 719800 | 22.56278504 | DE |
| 156 | -66.1 | -73.7723214286 | 89.6 | 102 | 13 | 543721 | 34.71762513 | DE |
| 260 | 6 | 34.2857142857 | 17.5 | 205 | 13 | 564150 | 55.47492546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 23.15 | -0.65 | -2.73 | 23.5 | 23.5 | 23.15 | 675673 |
| 1734715800 | 23.8 | -1.15 | -4.61 | 24.8 | 24.8 | 23.3 | 1030684 |
| 1734629400 | 24.95 | -1.1 | -4.22 | 25.6 | 25.6 | 24.5 | 1238011 |
| 1734543000 | 26.05 | -0.7 | -2.62 | 26.1 | 27 | 26.05 | 1096161 |
| 1734456600 | 26.75 | 0.2 | 0.75 | 27 | 27.5 | 26.1 | 3738575 |
| 1734370200 | 26.55 | 0.95 | 3.71 | 25.1 | 27.2 | 25.1 | 1727899 |
| 1734111000 | 25.6 | 0.1 | 0.39 | 25.4 | 25.6 | 24.6 | 1073776 |
| 1734024600 | 25.5 | 0.2 | 0.79 | 25.4 | 25.9 | 25 | 544090 |
| 1733938200 | 25.3 | -0.75 | -2.88 | 25.4 | 25.9 | 25.2 | 1379967 |
| 1733851800 | 26.05 | 0.55 | 2.16 | 25.5 | 26.05 | 25.5 | 933048 |
| 1733765400 | 25.5 | 0.75 | 3.03 | 24.7 | 26 | 24.7 | 1635991 |
| 1733506200 | 24.75 | -1 | -3.88 | 25 | 25.1 | 24.5 | 227510 |
| 1733419800 | 25.75 | 0 | 0.00 | 26.4 | 26.5 | 25 | 784939 |
| 1733333400 | 25.75 | -0.8 | -3.01 | 27.9 | 27.9 | 25.5 | 561287 |
| 1733247000 | 26.55 | -0.15 | -0.56 | 26.6 | 27 | 26.55 | 614164 |
| 1733160600 | 26.7 | 2.7 | 11.25 | 23.7 | 27.1 | 23.7 | 1044327 |
| 1732901400 | 24 | -3.15 | -11.60 | 26.5 | 26.5 | 24 | 461046 |
| 1732815000 | 27.15 | -0.3 | -1.09 | 27.2 | 27.2 | 26.4 | 902052 |
| 1732728600 | 27.45 | -4.25 | -13.41 | 31.1 | 31.1 | 27.45 | 1151973 |
| 1732642200 | 31.7 | 0.1 | 0.32 | 30.7 | 31.9 | 30.7 | 898567 |
| 1732555800 | 31.6 | 0 | 0.00 | 32 | 32 | 31 | 462418 |
| 1732296600 | 31.6 | 1.3 | 4.29 | 31 | 32 | 30.3 | 860184 |
| 1732210200 | 30.3 | 0.65 | 2.19 | 29.7 | 31 | 28.1 | 1116561 |
| 1732123800 | 29.65 | 1.05 | 3.67 | 28.9 | 31 | 28.5 | 2073673 |
| 1732037400 | 28.6 | 1.05 | 3.81 | 28.4 | 29 | 27.1 | 1579066 |
| 1731951000 | 27.55 | -0.05 | -0.18 | 27.5 | 28.5 | 27.5 | 1773830 |
| 1731691800 | 27.6 | 0.4 | 1.47 | 26.5 | 27.8 | 26.4 | 968095 |
| 1731605400 | 27.2 | 0.7 | 2.64 | 26.5 | 27.4 | 26.5 | 673920 |
| 1731519000 | 26.5 | -1.05 | -3.81 | 27.1 | 27.6 | 26.1 | 1170283 |
| 1731432600 | 27.55 | 1.05 | 3.96 | 26 | 28 | 26 | 1089452 |
| 1731346200 | 26.5 | 2.3 | 9.50 | 24 | 27.5 | 24 | 1713143 |
| 1731087000 | 24.2 | -0.6 | -2.42 | 25.4 | 25.5 | 24.2 | 556428 |
| 1731000600 | 24.8 | 0.05 | 0.20 | 24 | 25.5 | 24 | 618987 |
| 1730914200 | 24.75 | 0.25 | 1.02 | 24 | 25.2 | 24 | 252436 |
| 1730827800 | 24.5 | 0.4 | 1.66 | 23.9 | 24.6 | 23.9 | 268291 |
| 1730741400 | 24.1 | 0.45 | 1.90 | 23.5 | 24.1 | 23 | 542204 |
| 1730482200 | 23.65 | 1.9 | 8.74 | 22 | 23.65 | 21.8 | 830896 |
| 1730395800 | 21.75 | 1 | 4.82 | 21.5 | 21.9 | 21.5 | 784572 |
| 1730309400 | 20.75 | 0.25 | 1.22 | 21 | 21 | 20.1 | 1126798 |
| 1730223000 | 20.5 | 1.65 | 8.75 | 19.25 | 20.5 | 19.25 | 394455 |
| 1730136600 | 18.85 | 0.48 | 2.59 | 18.5 | 19.25 | 18.5 | 771005 |
| 1729873800 | 18.375 | -0.58 | -3.03 | 18.45 | 19.95 | 17.55 | 737795 |
| 1729787400 | 18.95 | -0.55 | -2.82 | 19.85 | 19.85 | 18.55 | 1632152 |
| 1729701000 | 19.5 | -1.3 | -6.25 | 21.6 | 21.6 | 19.45 | 610881 |
| 1729614600 | 20.8 | -2.35 | -10.15 | 22.6 | 22.6 | 20.5 | 2921590 |
| 1729528200 | 23.15 | -1.95 | -7.77 | 25.1 | 25.1 | 22.9 | 1366999 |
| 1729269000 | 25.1 | 0.9 | 3.72 | 23.6 | 25.1 | 23.6 | 1120533 |
| 1729182600 | 24.2 | 0.55 | 2.33 | 24.3 | 24.3 | 23 | 1014816 |
| 1729096200 | 23.65 | -0.15 | -0.63 | 23 | 24.4 | 23 | 656451 |
| 1729009800 | 23.8 | 0.45 | 1.93 | 23.1 | 23.8 | 23 | 297747 |
| 1728923400 | 23.35 | -0.45 | -1.89 | 24 | 24.3 | 23.35 | 984634 |
| 1728664200 | 23.8 | -0.35 | -1.45 | 24.6 | 24.6 | 23.5 | 38045 |
| 1728577800 | 24.15 | -0.1 | -0.41 | 24.5 | 24.5 | 24.15 | 85681 |
| 1728491400 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 24.25 | 28974 |
| 1728405000 | 24.5 | -0.4 | -1.61 | 23.6 | 25 | 23.6 | 241756 |
| 1728318600 | 24.9 | 1.4 | 5.96 | 24 | 25.5 | 23.6 | 1286967 |
| 1728059400 | 23.5 | 0.2 | 0.86 | 22.9 | 23.9 | 22.4 | 545610 |
| 1727973000 | 23.3 | -1.7 | -6.80 | 25.5 | 25.5 | 23.3 | 802294 |
| 1727886600 | 25 | -0.25 | -0.99 | 25.5 | 26 | 25 | 1405721 |
| 1727800200 | 25.25 | 0.75 | 3.06 | 24.5 | 25.25 | 23.9 | 466287 |
| 1727713800 | 24.5 | 0.5 | 2.08 | 24 | 25 | 24 | 726445 |
| 1727454600 | 24 | -0.9 | -3.61 | 24 | 24.8 | 22.7 | 1687762 |
| 1727368200 | 24.9 | 0.3 | 1.22 | 24.6 | 26.6 | 24 | 1143387 |
| 1727281800 | 24.6 | 4.2 | 20.59 | 21 | 26 | 20.4 | 2197445 |
| 1727195400 | 20.4 | 1.9 | 10.27 | 18.5 | 21 | 18.45 | 2209260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
