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 | -2.5 | -6.41025641026 | 39 | 39 | 34 | 181715 | 36.62707388 | DE |
| 4 | 3.25 | 9.77443609023 | 33.25 | 44.05 | 32.5 | 526688 | 38.43422034 | DE |
| 12 | 18.75 | 105.633802817 | 17.75 | 44.05 | 13.7 | 782483 | 28.26778999 | DE |
| 26 | 27.5 | 305.555555556 | 9 | 44.05 | 6.25 | 977325 | 20.35330314 | DE |
| 52 | 17.25 | 89.6103896104 | 19.25 | 44.05 | 6.25 | 590402 | 20.18109132 | DE |
| 156 | -28.5 | -43.8461538462 | 65 | 75.5 | 6.25 | 452204 | 22.45687795 | DE |
| 260 | -63 | -63.3165829146 | 99.5 | 132 | 6.25 | 298630 | 28.32888438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 36.5 | 1.75 | 5.04 | 34 | 37.5 | 34 | 509460 |
| 1732815000 | 34.75 | -2.5 | -6.71 | 37 | 37 | 34.5 | 445390 |
| 1732728600 | 37.25 | 0 | 0.00 | 37.25 | 38 | 37.25 | 126315 |
| 1732642200 | 37.25 | -1.75 | -4.49 | 38.5 | 38.5 | 37.25 | 106461 |
| 1732555800 | 39 | 1.5 | 4.00 | 38.5 | 39 | 37.5 | 220851 |
| 1732296600 | 37.5 | -1.5 | -3.85 | 39 | 39 | 37.5 | 95635 |
| 1732210200 | 39 | -1 | -2.50 | 40 | 40 | 37.5 | 363365 |
| 1732123800 | 40 | 2 | 5.26 | 37.75 | 40.25 | 37.75 | 801081 |
| 1732037400 | 38 | -3 | -7.32 | 41 | 41 | 36 | 946170 |
| 1731951000 | 41 | -1 | -2.38 | 42 | 42 | 41 | 351080 |
| 1731691800 | 42 | -1 | -2.33 | 43 | 44.05 | 42 | 683795 |
| 1731605400 | 43 | 3 | 7.50 | 40.5 | 44 | 40.5 | 1478414 |
| 1731519000 | 40 | 5 | 14.29 | 35.5 | 42.25 | 35 | 2039483 |
| 1731432600 | 35 | 0.5 | 1.45 | 35 | 35 | 35 | 301016 |
| 1731346200 | 34.5 | 0.25 | 0.73 | 34.25 | 35 | 34.25 | 327532 |
| 1731087000 | 34.25 | 1 | 3.01 | 33.25 | 34.25 | 33.25 | 344791 |
| 1731000600 | 33.25 | -1.75 | -5.00 | 35 | 35.2 | 32.5 | 621056 |
| 1730914200 | 35 | -0.5 | -1.41 | 35.5 | 36 | 35 | 76349 |
| 1730827800 | 35.5 | -0.25 | -0.70 | 35.75 | 35.75 | 35.5 | 664690 |
| 1730741400 | 35.75 | 1 | 2.88 | 34.75 | 37 | 34.75 | 414588 |
| 1730482200 | 34.75 | 1.5 | 4.51 | 33.25 | 35 | 33.25 | 556751 |
| 1730395800 | 33.25 | -1.75 | -5.00 | 35 | 35 | 33 | 466631 |
| 1730309400 | 35 | 4 | 12.90 | 31.5 | 36.5 | 31.5 | 1148949 |
| 1730223000 | 31 | -4.75 | -13.29 | 35.25 | 36.55 | 31 | 1176836 |
| 1730136600 | 35.75 | -1.65 | -4.41 | 37.25 | 38.55 | 33 | 2880512 |
| 1729873800 | 37.4 | 6.9 | 22.62 | 31 | 39.5 | 30 | 5027922 |
| 1729787400 | 30.5 | 3 | 10.91 | 28.5 | 31 | 27.5 | 3235924 |
| 1729701000 | 27.5 | 6 | 27.91 | 22 | 27.5 | 20.75 | 6244587 |
| 1729614600 | 21.5 | 6.5 | 43.33 | 15 | 22.25 | 15 | 3587442 |
| 1729528200 | 15 | 1.25 | 9.09 | 13.75 | 15.25 | 13.7 | 2834212 |
| 1729269000 | 13.75 | 0 | 0.00 | 13.75 | 13.85 | 13.75 | 100431 |
| 1729182600 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 381718 |
| 1729096200 | 14 | -0.25 | -1.75 | 14.5 | 14.5 | 14 | 346060 |
| 1729009800 | 14.25 | -1 | -6.56 | 15.5 | 15.5 | 14.25 | 866441 |
| 1728923400 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 321860 |
| 1728664200 | 15.75 | 0 | 0.00 | 15.75 | 15.9 | 15.75 | 58838 |
| 1728577800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 230016 |
| 1728491400 | 15.75 | -0.5 | -3.08 | 16.25 | 16.25 | 15.75 | 561448 |
| 1728405000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 6665 |
| 1728318600 | 16.25 | 0.25 | 1.56 | 16 | 16.25 | 16 | 158046 |
| 1728059400 | 16 | 0.25 | 1.59 | 15.5 | 16.5 | 15.5 | 1215761 |
| 1727973000 | 15.75 | 0.75 | 5.00 | 15.25 | 15.75 | 15.25 | 479710 |
| 1727886600 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 304420 |
| 1727800200 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 235297 |
| 1727713800 | 15.25 | -2.5 | -14.08 | 17.5 | 17.825 | 15.25 | 2686430 |
| 1727454600 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 369950 |
| 1727368200 | 18 | 0.35 | 1.98 | 18 | 18 | 17.5 | 114596 |
| 1727281800 | 17.65 | -0.6 | -3.29 | 18.25 | 19 | 17.65 | 714070 |
| 1727195400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 5000 |
| 1727109000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 25104 |
| 1726849800 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 1000 |
| 1726763400 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 137429 |
| 1726677000 | 19 | 1 | 5.56 | 17.75 | 19 | 17.75 | 351156 |
| 1726590600 | 18 | 0.5 | 2.86 | 17.25 | 18 | 17.25 | 194104 |
| 1726504200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 239378 |
| 1726245000 | 17.5 | -0.25 | -1.41 | 17.75 | 17.75 | 17.5 | 68007 |
| 1726158600 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1726072200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 78387 |
| 1725985800 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 264295 |
| 1725899400 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.625 | 215914 |
| 1725640200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 4377 |
| 1725553800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 86805 |
| 1725467400 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 117500 |
| 1725381000 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 132865 |
| 1725294600 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 203139 |
| 1725035400 | 17.75 | -0.05 | -0.28 | 18 | 19.5 | 17.25 | 3033886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
