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 | 0.7 | 2.64150943396 | 26.5 | 27.3 | 26.3 | 395768 | 26.56465291 | DE |
| 4 | -4 | -12.8205128205 | 31.2 | 31.3 | 26.3 | 317789 | 27.34633353 | DE |
| 12 | -12.8 | -32 | 40 | 40.35 | 26.3 | 251558 | 31.19174884 | DE |
| 26 | -17.8 | -39.5555555556 | 45 | 46 | 26.3 | 197373 | 35.69867626 | DE |
| 52 | -40 | -59.5238095238 | 67.2 | 67.8 | 26.3 | 241111 | 44.42738297 | DE |
| 156 | -65.6 | -70.6896551724 | 92.8 | 96 | 26.3 | 243020 | 69.05461012 | DE |
| 260 | -54 | -66.5024630542 | 81.2 | 98.2 | 26.3 | 424109 | 72.97788156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 26.55 | 0 | 0.00 | 26.8 | 26.8 | 26.55 | 380419 |
| 1736789400 | 26.55 | 0.15 | 0.57 | 26.6 | 26.7 | 26.55 | 420263 |
| 1736530200 | 26.4 | -0.3 | -1.12 | 26.4 | 26.4 | 26.4 | 143498 |
| 1736443800 | 26.7 | 0.2 | 0.75 | 26.3 | 26.7 | 26.3 | 511267 |
| 1736357400 | 26.5 | -0.5 | -1.85 | 26.5 | 27.3 | 26.5 | 523392 |
| 1736271000 | 27 | -0.35 | -1.28 | 27 | 27.6 | 26.9 | 699880 |
| 1736184600 | 27.35 | 0.15 | 0.55 | 27 | 27.35 | 27 | 358295 |
| 1735925400 | 27.2 | -1.8 | -6.21 | 27.2 | 27.2 | 27.2 | 20684 |
| 1735839000 | 29 | 1 | 3.57 | 27.2 | 29 | 27.2 | 301042 |
| 1735666200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 25086 |
| 1735579800 | 28 | 0.55 | 2.00 | 27.5 | 28 | 27.3 | 267347 |
| 1735320600 | 27.45 | -0.05 | -0.18 | 27.5 | 27.5 | 27.45 | 517128 |
| 1735061400 | 27.5 | -0.1 | -0.36 | 27.5 | 27.5 | 27.5 | 83731 |
| 1734975000 | 27.6 | -3.7 | -11.82 | 30.6 | 30.6 | 27.6 | 907116 |
| 1734715800 | 31.3 | 0.9 | 2.96 | 30.6 | 31.3 | 30.2 | 60696 |
| 1734629400 | 30.4 | -0.1 | -0.33 | 30.4 | 30.8 | 30.4 | 103592 |
| 1734543000 | 30.5 | 0 | 0.00 | 31.2 | 31.2 | 30.5 | 78975 |
| 1734456600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 66006 |
| 1734370200 | 30.5 | 0.75 | 2.52 | 29.8 | 30.5 | 29.8 | 26724 |
| 1734111000 | 29.75 | 0.15 | 0.51 | 29.75 | 29.75 | 29.75 | 3781 |
| 1734024600 | 29.6 | -0.15 | -0.50 | 29.5 | 29.7 | 29.5 | 156384 |
| 1733938200 | 29.75 | -0.25 | -0.83 | 29.75 | 29.75 | 29.75 | 29090 |
| 1733851800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 96027 |
| 1733765400 | 30 | 0.7 | 2.39 | 29.9 | 30 | 29.5 | 360309 |
| 1733506200 | 29.3 | -0.9 | -2.98 | 29.2 | 30.9 | 29.2 | 71315 |
| 1733419800 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 29.8 | 137380 |
| 1733333400 | 30.2 | -0.05 | -0.17 | 30.2 | 30.2 | 30.2 | 62023 |
| 1733247000 | 30.25 | 0.15 | 0.50 | 30.25 | 30.25 | 30.25 | 74985 |
| 1733160600 | 30.1 | -0.3 | -0.99 | 30.1 | 30.1 | 30.1 | 108849 |
| 1732901400 | 30.4 | 0.05 | 0.16 | 30.4 | 30.5 | 30.4 | 267395 |
| 1732815000 | 30.35 | -0.05 | -0.16 | 30.35 | 30.35 | 30.35 | 118440 |
| 1732728600 | 30.4 | 0.4 | 1.33 | 30.4 | 30.4 | 30.4 | 385802 |
| 1732642200 | 30 | -1 | -3.23 | 30.6 | 30.6 | 30 | 192461 |
| 1732555800 | 31 | 0 | 0.00 | 31.1 | 31.1 | 31 | 393025 |
| 1732296600 | 31 | -1 | -3.13 | 31.7 | 31.7 | 31 | 974327 |
| 1732210200 | 32 | -2.25 | -6.57 | 33 | 33 | 31.8 | 286325 |
| 1732123800 | 34.25 | 0.05 | 0.15 | 33.6 | 34.25 | 32.9 | 147692 |
| 1732037400 | 34.2 | 0.1 | 0.29 | 33 | 34.6 | 33 | 431274 |
| 1731951000 | 34.1 | 0.5 | 1.49 | 33.4 | 34.1 | 33.2 | 328442 |
| 1731691800 | 33.6 | -0.4 | -1.18 | 34 | 34 | 33.6 | 300008 |
| 1731605400 | 34 | -0.45 | -1.31 | 34.1 | 34.1 | 33 | 494390 |
| 1731519000 | 34.45 | -5.05 | -12.78 | 39 | 39 | 33.4 | 2005701 |
| 1731432600 | 39.5 | 0.5 | 1.28 | 39.1 | 39.5 | 39.1 | 16570 |
| 1731346200 | 39 | -0.5 | -1.27 | 39.2 | 39.2 | 39 | 66796 |
| 1731087000 | 39.5 | -0.05 | -0.13 | 39.5 | 39.5 | 39.5 | 76673 |
| 1731000600 | 39.55 | 0 | 0.00 | 39.9 | 39.9 | 39.5 | 102435 |
| 1730914200 | 39.55 | 0 | 0.00 | 39.4 | 39.55 | 39.4 | 15330 |
| 1730827800 | 39.55 | 0.55 | 1.41 | 39.55 | 39.55 | 39.55 | 15320 |
| 1730741400 | 39 | 0 | 0.00 | 39.1 | 39.1 | 39 | 32381 |
| 1730482200 | 39 | -0.5 | -1.27 | 39.9 | 39.9 | 39 | 222343 |
| 1730395800 | 39.5 | -0.5 | -1.25 | 39.9 | 40 | 39 | 102841 |
| 1730309400 | 40 | 0.5 | 1.27 | 40 | 40 | 40 | 42490 |
| 1730223000 | 39.5 | 0.2 | 0.51 | 39.5 | 39.5 | 39.5 | 570270 |
| 1730136600 | 39.3 | -0.75 | -1.87 | 39.3 | 39.3 | 39.3 | 40766 |
| 1729873800 | 40.05 | 0.3 | 0.75 | 39.8 | 40.05 | 39.8 | 28558 |
| 1729787400 | 39.75 | -0.6 | -1.49 | 39.75 | 39.75 | 39.75 | 4255 |
| 1729701000 | 40.35 | 0.55 | 1.38 | 40 | 40.35 | 39.9 | 81196 |
| 1729614600 | 39.8 | 0 | 0.00 | 40.3 | 40.3 | 39.8 | 121067 |
| 1729528200 | 39.8 | 0.2 | 0.51 | 39.8 | 39.8 | 39.8 | 87483 |
| 1729269000 | 39.6 | -0.05 | -0.13 | 40 | 40 | 39.6 | 215479 |
| 1729182600 | 39.65 | 0.1 | 0.25 | 39.6 | 40 | 39.6 | 32714 |
| 1729096200 | 39.55 | 0 | 0.00 | 39.55 | 39.55 | 39.55 | 105592 |
| 1729009800 | 39.55 | -0.05 | -0.13 | 39.7 | 39.7 | 39.5 | 199286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
