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 | 1.85185185185 | 27 | 27.5 | 26.4 | 152251 | 26.89680133 | DE |
| 4 | -1.7 | -5.82191780822 | 29.2 | 29.3 | 26.4 | 116938 | 27.55210601 | DE |
| 12 | -2.9 | -9.53947368421 | 30.4 | 31.3 | 26.3 | 181863 | 27.97688892 | DE |
| 26 | -14.9 | -35.141509434 | 42.4 | 44.3 | 26.3 | 204638 | 34.13938624 | DE |
| 52 | -27.7 | -50.1811594203 | 55.2 | 56.6 | 26.3 | 222036 | 41.28964663 | DE |
| 156 | -67.5 | -71.0526315789 | 95 | 95 | 26.3 | 232189 | 66.77286462 | DE |
| 260 | -54.3 | -66.3814180929 | 81.8 | 98.2 | 26.3 | 418022 | 72.55030792 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 26.9 | 0.5 | 1.89 | 26.9 | 26.9 | 26.9 | 157692 |
| 1739813400 | 26.4 | -0.6 | -2.22 | 27.2 | 27.4 | 26.4 | 104652 |
| 1739554200 | 27 | 0 | 0.00 | 26.5 | 27 | 26.5 | 406695 |
| 1739467800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 25746 |
| 1739381400 | 27 | 0.5 | 1.89 | 27 | 27 | 27 | 66469 |
| 1739295000 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 402191 |
| 1739208600 | 27 | -0.3 | -1.10 | 27.9 | 27.9 | 26.8 | 57228 |
| 1738949400 | 27.3 | -0.75 | -2.67 | 27.1 | 27.3 | 27 | 128852 |
| 1738863000 | 28.05 | 0.95 | 3.51 | 27.2 | 28.05 | 27.2 | 181273 |
| 1738776600 | 27.1 | -0.95 | -3.39 | 27.1 | 27.1 | 27.1 | 70754 |
| 1738690200 | 28.05 | 0.55 | 2.00 | 28.05 | 28.05 | 28.05 | 89955 |
| 1738603800 | 27.5 | -1 | -3.51 | 27.5 | 27.5 | 27.5 | 11541 |
| 1738344600 | 28.5 | 0.05 | 0.18 | 28.1 | 28.5 | 28.1 | 90435 |
| 1738258200 | 28.45 | -0.45 | -1.56 | 28.1 | 28.45 | 28.1 | 91854 |
| 1738171800 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 179 |
| 1738085400 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 39052 |
| 1737999000 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 91571 |
| 1737739800 | 28.9 | -0.15 | -0.52 | 28.9 | 28.9 | 28.9 | 57733 |
| 1737653400 | 29.05 | -0.25 | -0.85 | 29.05 | 29.05 | 29.05 | 6758 |
| 1737567000 | 29.3 | 0.1 | 0.34 | 29.2 | 29.3 | 29.2 | 258129 |
| 1737480600 | 29.2 | 0.9 | 3.18 | 29 | 29.2 | 29 | 121719 |
| 1737394200 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 123865 |
| 1737135000 | 28.3 | 1.8 | 6.79 | 27.1 | 28.3 | 27 | 254259 |
| 1737048600 | 26.5 | -0.7 | -2.57 | 26.5 | 26.5 | 26.5 | 26576 |
| 1736962200 | 27.2 | 0.65 | 2.45 | 26.9 | 27.2 | 26.9 | 134070 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
