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 | 22 | 26 | 22 | 764002 | 23.92157506 | DE |
| 4 | -1.6 | -6.77966101695 | 23.6 | 26 | 18 | 343336 | 22.5020017 | DE |
| 12 | -4.8 | -17.9104477612 | 26.8 | 27.4 | 18 | 207943 | 23.14625016 | DE |
| 26 | -16 | -42.1052631579 | 38 | 38 | 18 | 197085 | 28.54346663 | DE |
| 52 | -5.5 | -20 | 27.5 | 42 | 18 | 293981 | 30.84896803 | DE |
| 156 | -33.8 | -60.5734767025 | 55.8 | 68 | 18 | 252245 | 33.52062396 | DE |
| 260 | -27.2 | -55.2845528455 | 49.2 | 92.8 | 16.02 | 298861 | 41.14485824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 22 | -0.7 | -3.08 | 22.5 | 22.5 | 22 | 85758 |
| 1739208600 | 22.7 | -0.3 | -1.30 | 23.5 | 23.5 | 22 | 121280 |
| 1738949400 | 23 | -1.8 | -7.26 | 24 | 24 | 23 | 734925 |
| 1738863000 | 24.8 | 1 | 4.20 | 24.2 | 24.8 | 24 | 170743 |
| 1738776600 | 23.8 | -0.4 | -1.65 | 23.6 | 25.9 | 23.6 | 255506 |
| 1738690200 | 24.2 | 5.4 | 28.72 | 22 | 26 | 22 | 2537558 |
| 1738603800 | 18.8 | -0.6 | -3.09 | 19.5 | 19.5 | 18 | 425246 |
| 1738344600 | 19.4 | 0 | 0.00 | 19 | 20.8 | 19 | 220159 |
| 1738258200 | 19.4 | -0.9 | -4.43 | 20.8 | 20.8 | 19.4 | 696862 |
| 1738171800 | 20.3 | -0.5 | -2.40 | 20.8 | 20.8 | 19.5 | 194797 |
| 1738085400 | 20.8 | -1.2 | -5.45 | 22.5 | 22.5 | 20 | 657194 |
| 1737999000 | 22 | -2.05 | -8.52 | 23.7 | 23.7 | 21.5 | 384191 |
| 1737739800 | 24.05 | -0.1 | -0.41 | 24 | 24.05 | 23.7 | 61185 |
| 1737653400 | 24.15 | 0 | 0.00 | 23.7 | 24.15 | 23.7 | 4594 |
| 1737567000 | 24.15 | 0.05 | 0.21 | 23.9 | 24.15 | 23.7 | 68385 |
| 1737480600 | 24.1 | 0 | 0.00 | 24 | 24.1 | 24 | 224464 |
| 1737394200 | 24.1 | 0.3 | 1.26 | 23.8 | 24.1 | 23.8 | 25305 |
| 1737135000 | 23.8 | -0.4 | -1.65 | 24 | 24 | 23.5 | 48488 |
| 1737048600 | 24.2 | 0.1 | 0.41 | 24.5 | 24.5 | 24.2 | 10224 |
| 1736962200 | 24.1 | -0.4 | -1.63 | 24 | 24.4 | 24 | 22896 |
| 1736875800 | 24.5 | 1.2 | 5.15 | 23.6 | 24.5 | 23.6 | 2717 |
| 1736789400 | 23.3 | -0.55 | -2.31 | 24.5 | 24.5 | 22.5 | 212126 |
| 1736530200 | 23.85 | 0.35 | 1.49 | 23 | 23.85 | 23 | 224751 |
| 1736443800 | 23.5 | 0 | 0.00 | 23.6 | 23.6 | 23.1 | 185810 |
| 1736357400 | 23.5 | -0.95 | -3.89 | 24.9 | 24.9 | 23.5 | 40413 |
| 1736271000 | 24.45 | -0.05 | -0.20 | 24.45 | 24.45 | 24.45 | 24821 |
| 1736184600 | 24.5 | 0.35 | 1.45 | 24 | 24.5 | 24 | 42738 |
| 1735925400 | 24.15 | 0.4 | 1.68 | 23.5 | 24.15 | 23.5 | 93234 |
| 1735839000 | 23.75 | 0.75 | 3.26 | 23.4 | 23.75 | 23.1 | 75619 |
| 1735666200 | 23 | 0.3 | 1.32 | 23 | 23 | 23 | 41993 |
| 1735579800 | 22.7 | 0.2 | 0.89 | 21.6 | 23 | 21.6 | 250056 |
| 1735320600 | 22.5 | 0 | 0.00 | 22.2 | 22.8 | 22 | 351079 |
| 1735061400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 3200 |
| 1734975000 | 22.5 | -0.15 | -0.66 | 22 | 22.5 | 22 | 62591 |
| 1734715800 | 22.65 | 0.15 | 0.67 | 22.2 | 22.65 | 22 | 341289 |
| 1734629400 | 22.5 | -1.45 | -6.05 | 23 | 23 | 22 | 537329 |
| 1734543000 | 23.95 | 0.95 | 4.13 | 23.95 | 23.95 | 23.95 | 6830 |
| 1734456600 | 23 | -1.4 | -5.74 | 23.9 | 23.9 | 23 | 72403 |
| 1734370200 | 24.4 | -0.6 | -2.40 | 24 | 24.4 | 24 | 12584 |
| 1734111000 | 25 | 0.6 | 2.46 | 25 | 25 | 25 | 83796 |
| 1734024600 | 24.4 | 0.05 | 0.21 | 24.9 | 24.9 | 23.9 | 17580 |
| 1733938200 | 24.35 | -0.1 | -0.41 | 24 | 24.9 | 24 | 28084 |
| 1733851800 | 24.45 | 0 | 0.00 | 24 | 24.45 | 24 | 100375 |
| 1733765400 | 24.45 | 0.6 | 2.52 | 24 | 24.45 | 24 | 91275 |
| 1733506200 | 23.85 | -0.25 | -1.04 | 23.9 | 24 | 23.5 | 174356 |
| 1733419800 | 24.1 | -0.55 | -2.23 | 24.9 | 24.9 | 24.1 | 190476 |
| 1733333400 | 24.65 | 0.45 | 1.86 | 23 | 24.65 | 23 | 59336 |
| 1733247000 | 24.2 | -0.25 | -1.02 | 24.5 | 24.9 | 24 | 388641 |
| 1733160600 | 24.45 | -1.45 | -5.60 | 25 | 26.9 | 23 | 582317 |
| 1732901400 | 25.9 | -0.2 | -0.77 | 25.4 | 25.9 | 25.4 | 29896 |
| 1732815000 | 26.1 | 0.65 | 2.55 | 25 | 26.1 | 25 | 86935 |
| 1732728600 | 25.45 | -0.15 | -0.59 | 25.3 | 25.8 | 25 | 72914 |
| 1732642200 | 25.6 | -1.35 | -5.01 | 26 | 26 | 25.2 | 296251 |
| 1732555800 | 26.95 | 0 | 0.00 | 27.4 | 27.4 | 26.95 | 7716 |
| 1732296600 | 26.95 | 0.6 | 2.28 | 26.6 | 26.95 | 26.6 | 43809 |
| 1732210200 | 26.35 | -0.8 | -2.95 | 27.1 | 27.1 | 26.35 | 71448 |
| 1732123800 | 27.15 | 0.25 | 0.93 | 26.6 | 27.15 | 26.6 | 175888 |
| 1732037400 | 26.9 | -0.45 | -1.65 | 26.8 | 26.9 | 26.8 | 70211 |
| 1731951000 | 27.35 | -0.1 | -0.36 | 26.8 | 27.35 | 26.8 | 2091 |
| 1731691800 | 27.45 | 0 | 0.00 | 27 | 27.45 | 27 | 8392 |
| 1731605400 | 27.45 | -1.25 | -4.36 | 27 | 27.45 | 26.5 | 122989 |
| 1731519000 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 28787 |
| 1731432600 | 28.7 | 1.1 | 3.99 | 27.5 | 28.7 | 27.4 | 84396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
