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 | -0.5 | -1.65289256198 | 30.25 | 30.75 | 29.5 | 518177 | 30.13595061 | DE |
| 4 | -0.75 | -2.45901639344 | 30.5 | 38.75 | 28.75 | 1422113 | 33.46380302 | DE |
| 12 | -4.75 | -13.768115942 | 34.5 | 38.75 | 28.75 | 653160 | 33.26031436 | DE |
| 26 | -3 | -9.16030534351 | 32.75 | 38.75 | 28 | 507576 | 32.80288754 | DE |
| 52 | -18.5 | -38.3419689119 | 48.25 | 61 | 28 | 464079 | 37.66277384 | DE |
| 156 | -107.75 | -78.3636363636 | 137.5 | 142.5 | 28 | 414153 | 61.7167019 | DE |
| 260 | 14.75 | 98.3333333333 | 15 | 178 | 13.25 | 573275 | 65.09355782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 334275 |
| 1732815000 | 29.75 | -0.25 | -0.83 | 30 | 30 | 29.5 | 706081 |
| 1732728600 | 30 | 0 | 0.00 | 30 | 30 | 29.75 | 434456 |
| 1732642200 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 392842 |
| 1732555800 | 30.5 | 0 | 0.00 | 30.5 | 30.75 | 30.5 | 529166 |
| 1732296600 | 30.5 | 0.25 | 0.83 | 30.25 | 30.5 | 30.25 | 528339 |
| 1732210200 | 30.25 | -0.25 | -0.82 | 30.5 | 30.5 | 30.25 | 527666 |
| 1732123800 | 30.5 | 0.75 | 2.52 | 29.75 | 30.5 | 29.75 | 1260980 |
| 1732037400 | 29.75 | -0.25 | -0.83 | 30.75 | 30.75 | 29.75 | 447044 |
| 1731951000 | 30 | -1 | -3.23 | 30.75 | 31.25 | 30 | 455067 |
| 1731691800 | 31 | -1 | -3.13 | 31.5 | 31.5 | 30.25 | 834366 |
| 1731605400 | 32 | 0.8 | 2.56 | 31.5 | 32.25 | 30.75 | 1403310 |
| 1731519000 | 31.2 | -3.55 | -10.22 | 31.75 | 32.5 | 28.75 | 2620244 |
| 1731432600 | 34.75 | -3.25 | -8.55 | 37.25 | 37.25 | 34.75 | 1110592 |
| 1731346200 | 38 | 3.25 | 9.35 | 36 | 38.75 | 36 | 3727053 |
| 1731087000 | 34.75 | 1.5 | 4.51 | 33.25 | 34.75 | 33.25 | 4994949 |
| 1731000600 | 33.25 | -1.25 | -3.62 | 34.75 | 35 | 33.25 | 1908082 |
| 1730914200 | 34.5 | 1 | 2.99 | 33.5 | 35.75 | 33.5 | 3584565 |
| 1730827800 | 33.5 | 0.5 | 1.52 | 33.5 | 36.5 | 33 | 1964852 |
| 1730741400 | 33 | 2.5 | 8.20 | 31 | 34 | 31 | 878952 |
| 1730482200 | 30.5 | 0 | 0.00 | 30.5 | 30.75 | 30.5 | 133650 |
| 1730395800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.25 | 91055 |
| 1730309400 | 30.5 | -0.25 | -0.81 | 30.75 | 30.75 | 30.5 | 66870 |
| 1730223000 | 30.75 | -0.75 | -2.38 | 31.5 | 31.5 | 30.75 | 246191 |
| 1730136600 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.25 | 601905 |
| 1729873800 | 32 | 0.75 | 2.40 | 30.75 | 32 | 30.5 | 889130 |
| 1729787400 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 90619 |
| 1729701000 | 31.25 | -0.5 | -1.57 | 31.75 | 31.75 | 31.25 | 205701 |
| 1729614600 | 31.75 | -0.5 | -1.55 | 32.25 | 32.25 | 31.75 | 142322 |
| 1729528200 | 32.25 | -0.25 | -0.77 | 32.5 | 32.5 | 32.25 | 308141 |
| 1729269000 | 32.5 | 0.5 | 1.56 | 32 | 32.5 | 31.5 | 352775 |
| 1729182600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 128137 |
| 1729096200 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 233801 |
| 1729009800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 34770 |
| 1728923400 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 141832 |
| 1728664200 | 32.25 | 0.5 | 1.57 | 31.75 | 32.25 | 31.5 | 271943 |
| 1728577800 | 31.75 | -0.25 | -0.78 | 32 | 32 | 31.75 | 143966 |
| 1728491400 | 32 | -1 | -3.03 | 32 | 32 | 32 | 58076 |
| 1728405000 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32 | 61024 |
| 1728318600 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 53644 |
| 1728059400 | 32.25 | -0.5 | -1.53 | 32.5 | 33.15 | 32.25 | 282699 |
| 1727973000 | 32.75 | 0.25 | 0.77 | 32.5 | 33.049999 | 32.5 | 681296 |
| 1727886600 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 410848 |
| 1727800200 | 32.25 | -0.5 | -1.53 | 32.75 | 32.75 | 32.25 | 471677 |
| 1727713800 | 32.75 | -0.25 | -0.76 | 32.5 | 34.5 | 32.5 | 1111666 |
| 1727454600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 256548 |
| 1727368200 | 33 | 0.5 | 1.54 | 32.5 | 33.5 | 32.5 | 394591 |
| 1727281800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 67354 |
| 1727195400 | 32.5 | 0.75 | 2.36 | 31.75 | 32.5 | 31.75 | 116872 |
| 1727109000 | 31.75 | -0.5 | -1.55 | 32.25 | 32.25 | 31.5 | 168492 |
| 1726849800 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 156464 |
| 1726763400 | 32.25 | -0.25 | -0.77 | 32.5 | 32.5 | 32.25 | 124716 |
| 1726677000 | 32.5 | -1.5 | -4.41 | 33.75 | 33.75 | 32.5 | 201471 |
| 1726590600 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 344735 |
| 1726504200 | 34.5 | 0.75 | 2.22 | 33.75 | 34.5 | 33.75 | 204099 |
| 1726245000 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 172937 |
| 1726158600 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 163436 |
| 1726072200 | 33.75 | -0.75 | -2.17 | 34.25 | 34.25 | 33.75 | 103854 |
| 1725985800 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.5 | 344321 |
| 1725899400 | 35.5 | 1 | 2.90 | 34.25 | 36.5 | 34.25 | 621097 |
| 1725640200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 484867 |
| 1725553800 | 34.5 | 1 | 2.99 | 33.5 | 34.5 | 33.5 | 156665 |
| 1725467400 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33.5 | 789178 |
| 1725381000 | 33.5 | 1 | 3.08 | 32.5 | 34.5 | 32.5 | 619782 |
| 1725294600 | 32.5 | 1 | 3.17 | 31.5 | 32.5 | 31.5 | 245359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
