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 | -0.75 | -2.54237288136 | 29.5 | 30.5 | 28.75 | 585184 | 29.41202813 | DE |
| 4 | 2.75 | 10.5769230769 | 26 | 30.5 | 25.5 | 918944 | 27.90482133 | DE |
| 12 | 9 | 45.5696202532 | 19.75 | 30.5 | 19.25 | 1012048 | 23.79061888 | DE |
| 26 | 10.5 | 57.5342465753 | 18.25 | 30.5 | 17.75 | 2028155 | 23.15883017 | DE |
| 52 | 7.5 | 35.2941176471 | 21.25 | 30.5 | 16.75 | 1409189 | 21.80137339 | DE |
| 156 | 21.75 | 310.714285714 | 7 | 30.5 | 6.75 | 1074590 | 18.92167077 | DE |
| 260 | 21.75 | 310.714285714 | 7 | 30.5 | 6.75 | 1074590 | 18.92167077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 272008 |
| 1721925000 | 28.75 | -0.75 | -2.54 | 29.5 | 29.5 | 28.75 | 1126167 |
| 1721838600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 123313 |
| 1721752200 | 29.5 | -0.5 | -1.67 | 30.25 | 30.25 | 29.5 | 318725 |
| 1721665800 | 30 | 0.25 | 0.84 | 29.75 | 30.5 | 29.75 | 991190 |
| 1721406600 | 29.75 | 0.25 | 0.85 | 29.5 | 29.75 | 29.5 | 366526 |
| 1721320200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 798227 |
| 1721233800 | 29.5 | 1 | 3.51 | 28.5 | 29.5 | 28.5 | 393748 |
| 1721147400 | 28.5 | 0.25 | 0.88 | 28.25 | 28.5 | 28 | 705218 |
| 1721061000 | 28.25 | 0.85 | 3.10 | 27.4 | 28.25 | 27.4 | 585058 |
| 1720801800 | 27.4 | -1 | -3.52 | 28.25 | 28.25 | 27.25 | 749991 |
| 1720715400 | 28.4 | -0.6 | -2.07 | 29 | 29 | 28.25 | 677176 |
| 1720629000 | 29 | -0.25 | -0.85 | 29.25 | 29.25 | 29 | 327802 |
| 1720542600 | 29.25 | 1.25 | 4.46 | 28 | 29.25 | 28 | 1733141 |
| 1720456200 | 28 | 0.25 | 0.90 | 27.75 | 28 | 27.5 | 452281 |
| 1720197000 | 27.75 | 0.55 | 2.02 | 27.25 | 28.5 | 27.25 | 1287569 |
| 1720110600 | 27.2 | 0.45 | 1.68 | 27 | 27.25 | 27 | 2634895 |
| 1720024200 | 26.75 | 0.35 | 1.33 | 26.5 | 26.75 | 26.5 | 2095733 |
| 1719937800 | 26.4 | 0.9 | 3.53 | 25.5 | 26.5 | 25.5 | 2330096 |
| 1719851400 | 25.5 | 0 | 0.00 | 25.5 | 25.8 | 25.5 | 223949 |
| 1719592200 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 458080 |
| 1719505800 | 26 | 0.25 | 0.97 | 25.75 | 26.5 | 25.5 | 1304194 |
| 1719419400 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.5 | 1177753 |
| 1719333000 | 25.75 | 0.75 | 3.00 | 25 | 26.5 | 25 | 1037162 |
| 1719246600 | 25 | 0.5 | 2.04 | 24.5 | 25.5 | 24.5 | 424707 |
| 1718987400 | 24.5 | -1.5 | -5.77 | 25.5 | 25.5 | 24.25 | 1592009 |
| 1718901000 | 26 | 3 | 13.04 | 23 | 26 | 23 | 2535107 |
| 1718814600 | 23 | 3 | 15.00 | 20.5 | 24.25 | 20.5 | 6455421 |
| 1718728200 | 20 | 0.5 | 2.56 | 19.25 | 20 | 19.25 | 608475 |
| 1718641800 | 19.5 | -0.25 | -1.27 | 19.75 | 19.75 | 19.25 | 710920 |
| 1718382600 | 19.75 | -0.5 | -2.47 | 20.25 | 20.25 | 19.75 | 1515401 |
| 1718296200 | 20.25 | -0.5 | -2.41 | 20.5 | 20.5 | 20.25 | 84689 |
| 1718209800 | 20.75 | 0.25 | 1.22 | 21 | 21 | 20.75 | 508831 |
| 1718123400 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.5 | 425852 |
| 1718037000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 240071 |
| 1717777800 | 21 | 0 | 0.00 | 21 | 21.25 | 21 | 429087 |
| 1717691400 | 21 | 0.5 | 2.44 | 20.5 | 21 | 20.5 | 1251799 |
| 1717605000 | 20.5 | 0 | 0.00 | 20.5 | 20.75 | 20.45 | 464263 |
| 1717518600 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 1940838 |
| 1717432200 | 21.5 | 0.5 | 2.38 | 20.75 | 21.5 | 20.75 | 839886 |
| 1717173000 | 21 | 1.2 | 6.06 | 19.75 | 21 | 19.75 | 822567 |
| 1717086600 | 19.8 | -1.2 | -5.71 | 21 | 21 | 19.75 | 2277483 |
| 1717000200 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 1034090 |
| 1716913800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 274323 |
| 1716568200 | 21.5 | 0.5 | 2.38 | 21 | 21.5 | 21 | 357493 |
| 1716481800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 352758 |
| 1716395400 | 21 | -0.1 | -0.47 | 21 | 21.25 | 21 | 851810 |
| 1716309000 | 21.1 | 0.6 | 2.93 | 20.5 | 21.25 | 20.5 | 626421 |
| 1716222600 | 20.5 | 0.25 | 1.23 | 20.25 | 20.5 | 20.25 | 910999 |
| 1715963400 | 20.25 | -0.15 | -0.74 | 20.5 | 20.5 | 20.25 | 538599 |
| 1715877000 | 20.4 | -0.85 | -4.00 | 21.5 | 21.5 | 20.4 | 996023 |
| 1715790600 | 21.25 | 0.35 | 1.67 | 21.25 | 21.25 | 20.7 | 150474 |
| 1715704200 | 20.9 | -0.1 | -0.48 | 21.25 | 21.5 | 20.9 | 779760 |
| 1715617800 | 21 | 0.6 | 2.94 | 20.5 | 21.25 | 20.5 | 2396374 |
| 1715358600 | 20.4 | 0 | 0.00 | 20.5 | 20.5 | 20.4 | 347522 |
| 1715272200 | 20.4 | 1.15 | 5.97 | 19.25 | 20.5 | 19.25 | 2175744 |
| 1715185800 | 19.25 | -0.4 | -2.04 | 19.75 | 19.75 | 19.25 | 510529 |
| 1715099400 | 19.65 | 0.15 | 0.77 | 19.75 | 19.95 | 19.65 | 495047 |
| 1714753800 | 19.5 | -0.2 | -1.02 | 19.75 | 19.95 | 19.5 | 875417 |
| 1714667400 | 19.7 | -0.6 | -2.96 | 20.5 | 20.5 | 19.7 | 987676 |
| 1714581000 | 20.3 | 0.1 | 0.50 | 20.5 | 20.5 | 20.3 | 318125 |
| 1714494600 | 20.2 | -1.3 | -6.05 | 21.75 | 21.75 | 19.75 | 2049109 |
| 1714408200 | 21.5 | -1.75 | -7.53 | 22.5 | 22.5 | 20.5 | 2814329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
