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 | -1.92307692308 | 26 | 27 | 25.5 | 43407 | 26.05829095 | DE |
| 4 | 4 | 18.6046511628 | 21.5 | 31.5 | 21.5 | 169895 | 26.30865107 | DE |
| 12 | -6.5 | -20.3125 | 32 | 32 | 19.6 | 87186 | 25.48407096 | DE |
| 26 | -12 | -32 | 37.5 | 46.2 | 19.6 | 56099 | 30.36602021 | DE |
| 52 | -11 | -30.1369863014 | 36.5 | 46.2 | 19.6 | 44938 | 32.29596803 | DE |
| 156 | -0.5 | -1.92307692308 | 26 | 67 | 13.8 | 40657 | 37.98361446 | DE |
| 260 | -10 | -28.1690140845 | 35.5 | 67 | 13 | 36138 | 33.23195176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 23027 |
| 1735839000 | 25.5 | -1.5 | -5.56 | 27 | 27 | 25.5 | 82672 |
| 1735666200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 37280 |
| 1735579800 | 27 | 1 | 3.85 | 26 | 27 | 26 | 14177 |
| 1735320600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 39500 |
| 1735061400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 56710 |
| 1734975000 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 58783 |
| 1734715800 | 25.5 | -1.7 | -6.25 | 27.2 | 27.2 | 25.5 | 92169 |
| 1734629400 | 27.2 | -1.3 | -4.56 | 28.5 | 28.5 | 26.5 | 82841 |
| 1734543000 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 66880 |
| 1734456600 | 29 | -2 | -6.45 | 31 | 31 | 29 | 86050 |
| 1734370200 | 31 | 4 | 14.81 | 27.5 | 31.5 | 27.5 | 348815 |
| 1734111000 | 27 | 1.7 | 6.72 | 25.3 | 27.5 | 25.3 | 481931 |
| 1734024600 | 25.3 | 3.8 | 17.67 | 22 | 25.3 | 22 | 1225603 |
| 1733938200 | 21.5 | -0.1 | -0.46 | 21.5 | 21.5 | 21.5 | 48390 |
| 1733851800 | 21.6 | 0.1 | 0.47 | 21.5 | 21.6 | 21.5 | 11602 |
| 1733765400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 91109 |
| 1733506200 | 21.5 | -0.5 | -2.27 | 21.5 | 21.5 | 21.5 | 63697 |
| 1733419800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 11778 |
| 1733333400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 2197 |
| 1733247000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 11696 |
| 1733160600 | 22 | -0.6 | -2.65 | 22 | 22 | 22 | 127820 |
| 1732901400 | 22.6 | 0.6 | 2.73 | 22 | 22.6 | 22 | 47733 |
| 1732815000 | 22 | 0.8 | 3.77 | 21.2 | 22 | 21.2 | 125188 |
| 1732728600 | 21.2 | 1.6 | 8.16 | 20.7 | 21.2 | 20.2 | 35863 |
| 1732642200 | 19.6 | -2.9 | -12.89 | 22.5 | 22.5 | 19.6 | 122531 |
| 1732555800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 3963 |
| 1732296600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732210200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 107635 |
| 1732123800 | 22.5 | 0 | 0.00 | 22.5 | 23 | 22.5 | 176263 |
| 1732037400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 69811 |
| 1731951000 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 45362 |
| 1731691800 | 23 | -1 | -4.17 | 24 | 24 | 23 | 61790 |
| 1731605400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1731519000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 5188 |
| 1731432600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 8797 |
| 1731346200 | 24 | 0.5 | 2.13 | 23.5 | 24.5 | 23.5 | 197673 |
| 1731087000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 1161 |
| 1731000600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 30978 |
| 1730914200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 17122 |
| 1730827800 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 109641 |
| 1730741400 | 24 | -2 | -7.69 | 26 | 26 | 24 | 60215 |
| 1730482200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 76215 |
| 1730395800 | 26 | 0 | 0.00 | 26 | 27 | 26 | 85402 |
| 1730309400 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 25 | 139627 |
| 1730223000 | 26.5 | 0 | 0.00 | 26.5 | 27 | 26.5 | 10010 |
| 1730136600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 84722 |
| 1729873800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 33242 |
| 1729787400 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26.5 | 74900 |
| 1729701000 | 27.5 | -2 | -6.78 | 29.5 | 29.5 | 27.5 | 47825 |
| 1729614600 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 14054 |
| 1729528200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 2030 |
| 1729269000 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 13387 |
| 1729182600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 38472 |
| 1729096200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 76429 |
| 1729009800 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 31513 |
| 1728923400 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 9642 |
| 1728664200 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 50699 |
| 1728577800 | 32 | -1.5 | -4.48 | 33.5 | 33.5 | 32 | 12028 |
| 1728491400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 3564 |
| 1728405000 | 33.5 | -0.5 | -1.47 | 34 | 34 | 33.5 | 16238 |
| 1728318600 | 34 | 0 | 0.00 | 34.5 | 34.5 | 33.5 | 61422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
