News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.5625 | 16 | 16.5 | 14.25 | 25979 | 16 | DE |
| 4 | -0.75 | -4.54545454545 | 16.5 | 19.95 | 12.5 | 144768 | 15.36174518 | DE |
| 12 | -13.25 | -45.6896551724 | 29 | 31.1 | 12.5 | 129259 | 20.49889287 | DE |
| 26 | -3.25 | -17.1052631579 | 19 | 33 | 12.5 | 288456 | 21.92968942 | DE |
| 52 | 9.45 | 150 | 6.3 | 33 | 5.6 | 261736 | 17.16338299 | DE |
| 156 | 3.3 | 26.5060240964 | 12.45 | 33 | 3.75 | 91590 | 16.71697751 | DE |
| 260 | 5.25 | 50 | 10.5 | 33 | 3.75 | 70298 | 16.49361115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731947580 | 15.75 | -0.25 | -1.56 | 16 | 16.25 | 14.25 | 0 |
| 1731688080 | 16 | 0 | 0.00 | 16 | 16.5 | 14.25 | 33084 |
| 1731598260 | 16 | 0 | 0.00 | 16 | 16.5 | 14.25 | 19852 |
| 1731511920 | 16 | 0 | 0.00 | 16 | 16.5 | 14.25 | 44175 |
| 1731428820 | 16 | 0 | 0.00 | 16 | 16.5 | 14.25 | 1631 |
| 1731342540 | 16 | 0 | 0.00 | 16 | 16.388 | 14.25 | 31153 |
| 1731083160 | 16 | 0.25 | 1.59 | 15.75 | 16.475 | 14.25 | 131873 |
| 1730993820 | 15.75 | 0.5 | 3.28 | 15.5 | 16 | 14.25 | 55241 |
| 1730910480 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1730824080 | 15.25 | 0 | 0.00 | 15.25 | 16 | 13.75 | 41391 |
| 1730737740 | 15.25 | 0.75 | 5.17 | 14.5 | 16 | 13.75 | 82140 |
| 1730475300 | 14.5 | 0 | 0.00 | 14.5 | 16 | 13.5 | 20443 |
| 1730388900 | 14.5 | 0.1 | 0.69 | 14 | 16 | 13.5 | 64517 |
| 1730305440 | 14.4 | 1.65 | 12.94 | 12.75 | 16 | 12.5805 | 479892 |
| 1730193840 | 12.75 | -4 | -23.88 | 16.75 | 17.5 | 12.5 | 702257 |
| 1730132940 | 16.75 | 0 | 0.00 | 16.75 | 18 | 16 | 348349 |
| 1729869960 | 16.75 | -1 | -5.63 | 17.75 | 18.75 | 16 | 131853 |
| 1729783680 | 17.75 | -1 | -5.33 | 18.75 | 19 | 16 | 75000 |
| 1729697340 | 18.75 | -0.5 | -2.60 | 19.25 | 19.75 | 16.75 | 158623 |
| 1729610340 | 19.25 | 1.75 | 10.00 | 17.5 | 19.95 | 17 | 61242 |
| 1729524420 | 17.5 | 1 | 6.06 | 16.5 | 18.5 | 15.5 | 267884 |
| 1729262100 | 16.5 | -2 | -10.81 | 18.5 | 20.5 | 16 | 527654 |
| 1729178580 | 18.5 | -2 | -9.76 | 20.5 | 22 | 17 | 642230 |
| 1729092540 | 20.5 | -0.7 | -3.30 | 21.2 | 24 | 20 | 44799 |
| 1729006140 | 21.2 | -1.8 | -7.83 | 23 | 24 | 20.2 | 34623 |
| 1728919680 | 23 | 0 | 0.00 | 23 | 24 | 21.5 | 73954 |
| 1728657480 | 23 | 0 | 0.00 | 23 | 24 | 21.5 | 0 |
| 1728574140 | 23 | 0 | 0.00 | 23 | 24 | 21.5 | 23941 |
| 1728484740 | 23 | 0.3 | 1.32 | 22.7 | 24.5 | 22 | 97061 |
| 1728401340 | 22.7 | 0 | 0.00 | 22.7 | 24 | 20.9 | 142952 |
| 1728311580 | 22.7 | 0 | 0.00 | 22.7 | 24 | 20.9 | 34329 |
| 1728053040 | 22.7 | 0 | 0.00 | 22.7 | 24 | 20.9 | 66000 |
| 1727966700 | 22.7 | 0 | 0.00 | 22.7 | 24.5 | 22 | 28783 |
| 1727882940 | 22.7 | 0 | 0.00 | 22.7 | 24 | 20.9 | 93500 |
| 1727793720 | 22.7 | 0.5 | 2.25 | 22.2 | 24.5 | 21.7 | 150403 |
| 1727710080 | 22.2 | -1.5 | -6.33 | 23.7 | 25.5 | 21.2 | 71611 |
| 1727447580 | 23.7 | -1.3 | -5.20 | 25 | 26 | 22.2 | 289550 |
| 1727364240 | 25 | -2 | -7.41 | 27 | 28.5 | 23 | 516554 |
| 1727277960 | 27 | 0.4 | 1.50 | 26.6 | 27.8 | 24 | 251000 |
| 1727191740 | 26.6 | 0 | 0.00 | 26.6 | 27.8 | 23.8 | 70000 |
| 1727102220 | 26.6 | -0.2 | -0.75 | 26.8 | 28.5 | 23.8 | 21899 |
| 1726843740 | 26.8 | 0.2 | 0.75 | 26.6 | 28.1 | 23.8 | 150029 |
| 1726756740 | 26.6 | -0.2 | -0.75 | 26.8 | 28.5 | 23.8 | 26300 |
| 1726669920 | 26.8 | 0 | 0.00 | 26.8 | 28.5 | 23.8 | 30404 |
| 1726586700 | 26.8 | 0.8 | 3.08 | 26 | 27.94 | 23.8 | 243252 |
| 1726498920 | 26 | 2 | 8.33 | 24 | 26.5 | 23 | 70386 |
| 1726238280 | 24 | -0.5 | -2.04 | 24.5 | 24.9 | 22 | 103077 |
| 1726151880 | 24.5 | -2.5 | -9.26 | 25 | 28 | 23.5 | 62236 |
| 1726068360 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1725981960 | 27 | -1.5 | -5.26 | 28.5 | 29 | 26 | 128769 |
| 1725892800 | 28.5 | 0 | 0.00 | 28.5 | 29.1 | 27 | 45650 |
| 1725633480 | 28.5 | -0.5 | -1.72 | 29.5 | 29.5 | 27 | 25000 |
| 1725547140 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 27.5 | 90454 |
| 1725460740 | 29.5 | 0 | 0.00 | 29.5 | 30.9 | 27.5 | 117390 |
| 1725374160 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 27.5 | 0 |
| 1725287700 | 29.5 | 0 | 0.00 | 29.5 | 29.8075 | 27.5 | 77705 |
| 1725028800 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 42668 |
| 1724942100 | 29.5 | -1 | -3.28 | 30.5 | 31 | 27.5 | 59113 |
| 1724858700 | 30.5 | 0 | 0.00 | 30.5 | 30.95 | 28 | 19464 |
| 1724772540 | 30.5 | 1.5 | 5.17 | 29 | 31.1 | 28 | 144451 |
| 1724423820 | 29 | 0 | 0.00 | 29 | 30 | 26.5 | 19531 |
| 1724340540 | 29 | -0.5 | -1.69 | 29.5 | 30.5 | 26.5 | 16434 |
| 1724251080 | 29.5 | 0 | 0.00 | 29.5 | 31.25 | 26.5 | 74452 |
| 1724167740 | 29.5 | 2.5 | 9.26 | 27 | 29.6 | 25.5 | 207271 |
| 1724081220 | 27 | 0 | 0.00 | 27 | 27.5 | 25.5 | 365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
