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 | 1.5 | 5.08474576271 | 29.5 | 32.1 | 29.5 | 98129 | 30.89422575 | DE |
| 4 | 8 | 34.7826086957 | 23 | 33.5 | 23 | 304912 | 28.57202082 | DE |
| 12 | 16 | 106.666666667 | 15 | 33.5 | 14 | 425714 | 21.68795287 | DE |
| 26 | 20.5 | 195.238095238 | 10.5 | 33.5 | 10.25 | 384344 | 18.13006498 | DE |
| 52 | 21.875 | 239.726027397 | 9.125 | 33.5 | 7.25 | 260556 | 15.75221358 | DE |
| 156 | 22.25 | 254.285714286 | 8.75 | 33.5 | 6.625 | 250340 | 14.74502746 | DE |
| 260 | 22.25 | 254.285714286 | 8.75 | 33.5 | 6.625 | 250340 | 14.74502746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 31 | -0.5 | -1.59 | 31 | 32.1 | 31 | 105064 |
| 1721665800 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 78847 |
| 1721406600 | 31 | 0 | 0.00 | 31 | 32 | 31 | 43655 |
| 1721320200 | 31 | 0 | 0.00 | 31 | 31.5 | 31 | 106477 |
| 1721233800 | 31 | 1 | 3.33 | 30 | 31 | 30 | 170344 |
| 1721147400 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 91321 |
| 1721061000 | 29.5 | -1.3 | -4.22 | 30.5 | 30.5 | 29.5 | 334692 |
| 1720801800 | 30.8 | -0.2 | -0.65 | 31 | 31 | 30.5 | 143844 |
| 1720715400 | 31 | -1 | -3.13 | 31.7 | 33.5 | 31 | 585301 |
| 1720629000 | 32 | 2 | 6.67 | 30 | 32 | 30 | 242693 |
| 1720542600 | 30 | 0 | 0.00 | 30 | 32.5 | 30 | 428305 |
| 1720456200 | 30 | 2 | 7.14 | 28 | 30 | 28 | 215830 |
| 1720197000 | 28 | 1 | 3.70 | 27 | 28 | 27 | 226601 |
| 1720110600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 47418 |
| 1720024200 | 27 | -1.5 | -5.26 | 28.5 | 28.5 | 27 | 345110 |
| 1719937800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 233904 |
| 1719851400 | 28.5 | 1.5 | 5.56 | 27 | 29.5 | 27 | 723497 |
| 1719592200 | 27 | 1 | 3.85 | 26 | 28 | 26 | 559628 |
| 1719505800 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 193695 |
| 1719419400 | 26.5 | 0 | 0.00 | 26 | 26.5 | 26 | 197244 |
| 1719333000 | 26.5 | 3.5 | 15.22 | 23 | 27.5 | 23 | 1129833 |
| 1719246600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 130063 |
| 1718987400 | 23 | 1 | 4.55 | 22 | 23 | 22 | 114185 |
| 1718901000 | 22 | -1.5 | -6.38 | 23.5 | 23.5 | 22 | 427887 |
| 1718814600 | 23.5 | -1.5 | -6.00 | 25 | 25 | 23.5 | 346877 |
| 1718728200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 81192 |
| 1718641800 | 25 | 0 | 0.00 | 25 | 26 | 25 | 400191 |
| 1718382600 | 25 | 0.5 | 2.04 | 24.5 | 25 | 24.5 | 164130 |
| 1718296200 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 24.5 | 343286 |
| 1718209800 | 25.5 | -1.5 | -5.56 | 27 | 27 | 25.5 | 851053 |
| 1718123400 | 27 | 2 | 8.00 | 25.5 | 27.5 | 24.7 | 849606 |
| 1718037000 | 25 | 4 | 19.05 | 22 | 25.2 | 21.5 | 1026915 |
| 1717777800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 430552 |
| 1717691400 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 266545 |
| 1717605000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 116269 |
| 1717518600 | 21.5 | -1.1 | -4.87 | 22.5 | 22.5 | 21 | 1199799 |
| 1717432200 | 22.6 | 1 | 4.63 | 20.5 | 23.5 | 20.5 | 799980 |
| 1717173000 | 21.6 | 3.1 | 16.76 | 18.5 | 21.6 | 18.5 | 1539412 |
| 1717086600 | 18.5 | 1 | 5.71 | 17.5 | 18.75 | 17.5 | 546243 |
| 1717000200 | 17.5 | 1.5 | 9.38 | 16 | 17.5 | 16 | 1097753 |
| 1716913800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 574776 |
| 1716568200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 366945 |
| 1716481800 | 16 | 0.75 | 4.92 | 15.25 | 16.25 | 15.25 | 484507 |
| 1716395400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 219513 |
| 1716309000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 243412 |
| 1716222600 | 15.25 | -0.75 | -4.69 | 16 | 16 | 15.25 | 426405 |
| 1715963400 | 16 | 0.25 | 1.59 | 15.75 | 16 | 15.75 | 356823 |
| 1715877000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 181895 |
| 1715790600 | 15.75 | 0.5 | 3.28 | 15.5 | 15.75 | 15.5 | 395385 |
| 1715704200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 186151 |
| 1715617800 | 15.25 | 0.5 | 3.39 | 14.75 | 15.25 | 14.75 | 295320 |
| 1715358600 | 14.75 | 0.75 | 5.36 | 14 | 14.75 | 14 | 660543 |
| 1715272200 | 14 | -0.8 | -5.41 | 14.75 | 14.75 | 14 | 624710 |
| 1715185800 | 14.8 | -0.2 | -1.33 | 15 | 15.25 | 14.75 | 619500 |
| 1715099400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 627557 |
| 1714753800 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 440278 |
| 1714667400 | 15.25 | 0.25 | 1.67 | 15 | 15.5 | 15 | 307053 |
| 1714581000 | 15 | 0 | 0.00 | 15.25 | 15.5 | 15 | 405763 |
| 1714494600 | 15 | 0 | 0.00 | 15 | 15.5 | 15 | 444677 |
| 1714408200 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 399179 |
| 1714149000 | 15 | 0 | 0.00 | 15 | 15 | 14.5 | 168103 |
| 1714062600 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 214468 |
| 1713976200 | 15.25 | 0.25 | 1.67 | 15 | 15.25 | 15 | 220062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
