News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 8.92857142857 | 28 | 32.5 | 27.75 | 210694 | 30.99607155 | DE |
| 4 | 0 | 0 | 30.5 | 32.5 | 27.25 | 134713 | 29.61673166 | DE |
| 12 | 6.5 | 27.0833333333 | 24 | 32.5 | 9.5 | 363251 | 23.29421068 | DE |
| 26 | -6.5 | -17.5675675676 | 37 | 37.5 | 9.5 | 326829 | 26.34024302 | DE |
| 52 | -22.5 | -42.4528301887 | 53 | 59 | 9.5 | 285677 | 34.78251666 | DE |
| 156 | -1.5 | -4.6875 | 32 | 68 | 9.5 | 272109 | 39.72324962 | DE |
| 260 | -4 | -11.5942028986 | 34.5 | 68 | 9.5 | 254593 | 39.30128869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 14954 |
| 1721838600 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 109047 |
| 1721752200 | 31.5 | 0 | 0.00 | 31.5 | 32.5 | 31.5 | 416477 |
| 1721665800 | 31.5 | 1.6 | 5.35 | 29.5 | 31.5 | 29.5 | 258696 |
| 1721406600 | 29.9 | 2.15 | 7.75 | 28 | 29.9 | 27.75 | 254295 |
| 1721320200 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 28193 |
| 1721233800 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 53600 |
| 1721147400 | 27.75 | -0.25 | -0.89 | 28 | 28 | 27.75 | 109370 |
| 1721061000 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 124453 |
| 1720801800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 58579 |
| 1720715400 | 27.5 | 0.25 | 0.92 | 27.25 | 27.5 | 27.25 | 101159 |
| 1720629000 | 27.25 | -0.25 | -0.91 | 27.5 | 27.5 | 27.25 | 50049 |
| 1720542600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 123945 |
| 1720456200 | 27.5 | -1.75 | -5.98 | 29.25 | 29.25 | 27.5 | 221560 |
| 1720197000 | 29.25 | -0.25 | -0.85 | 29.5 | 29.5 | 29.25 | 51815 |
| 1720110600 | 29.5 | -0.25 | -0.84 | 29.75 | 29.75 | 29.5 | 43335 |
| 1720024200 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 78137 |
| 1719937800 | 29.75 | -0.25 | -0.83 | 30 | 30.5 | 29.75 | 163684 |
| 1719851400 | 30 | -0.5 | -1.64 | 30.5 | 31 | 30 | 195340 |
| 1719592200 | 30.5 | 0.5 | 1.67 | 30.5 | 30.5 | 30.5 | 237581 |
| 1719505800 | 30 | 3.25 | 12.15 | 26.75 | 31 | 26.75 | 634078 |
| 1719419400 | 26.75 | 2.5 | 10.31 | 24.25 | 27.5 | 24.25 | 323599 |
| 1719333000 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 11808 |
| 1719246600 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 24.25 | 19487 |
| 1718987400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 59068 |
| 1718901000 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.25 | 252962 |
| 1718814600 | 25 | -1.5 | -5.66 | 26.5 | 26.5 | 24.75 | 166913 |
| 1718728200 | 26.5 | -0.1 | -0.38 | 26.5 | 26.5 | 26.5 | 62522 |
| 1718641800 | 26.6 | 1.6 | 6.40 | 25 | 26.75 | 25 | 113162 |
| 1718382600 | 25 | -3.75 | -13.04 | 28.75 | 28.75 | 25 | 548930 |
| 1718296200 | 28.75 | 0.25 | 0.88 | 28.5 | 29.5 | 28.5 | 678982 |
| 1718209800 | 28.5 | 3.25 | 12.87 | 25.25 | 29.5 | 25.25 | 1110068 |
| 1718123400 | 25.25 | 2.25 | 9.78 | 22.5 | 26 | 22.5 | 1502109 |
| 1718037000 | 23 | 2 | 9.52 | 21 | 24 | 21 | 1533725 |
| 1717777800 | 21 | 2.8 | 15.38 | 9.5 | 21.5 | 9.5 | 3200334 |
| 1717691400 | 18.2 | 1.2 | 7.06 | 17 | 18.2 | 16.5 | 671326 |
| 1717605000 | 17 | -1.5 | -8.11 | 18.5 | 18.5 | 16.5 | 2805225 |
| 1717518600 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18.5 | 247068 |
| 1717432200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 92584 |
| 1717173000 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 608101 |
| 1717086600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 132545 |
| 1717000200 | 20 | 0 | 0.00 | 20.5 | 20.5 | 19.95 | 170013 |
| 1716913800 | 20 | -1.5 | -6.98 | 21.5 | 21.5 | 20 | 260008 |
| 1716568200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 42539 |
| 1716481800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 91255 |
| 1716395400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 123811 |
| 1716309000 | 21.5 | -0.5 | -2.27 | 22 | 22 | 21.5 | 195504 |
| 1716222600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 38862 |
| 1715963400 | 22 | -0.25 | -1.12 | 22.25 | 22.25 | 21.9 | 404818 |
| 1715877000 | 22.25 | 0.25 | 1.14 | 22.5 | 22.5 | 22 | 166478 |
| 1715790600 | 22 | -1 | -4.35 | 23 | 23 | 22 | 312801 |
| 1715704200 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 54051 |
| 1715617800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 145530 |
| 1715358600 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 306342 |
| 1715272200 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 40791 |
| 1715185800 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 528383 |
| 1715099400 | 22.5 | -1.5 | -6.25 | 24 | 24 | 22.5 | 457492 |
| 1714753800 | 24 | 0 | 0.00 | 24 | 24 | 23.5 | 261001 |
| 1714667400 | 24 | 0 | 0.00 | 24 | 24 | 23.5 | 374289 |
| 1714581000 | 24 | 0 | 0.00 | 24 | 24 | 23.5 | 11819 |
| 1714494600 | 24 | 0 | 0.00 | 24 | 24 | 23.5 | 239232 |
| 1714408200 | 24 | 1 | 4.35 | 23 | 24.5 | 23 | 563710 |
| 1714149000 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 514407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
