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 | 4.75 | 10.8571428571 | 43.75 | 49.5 | 43 | 465310 | 46.8391799 | DE |
| 4 | 6.25 | 14.7928994083 | 42.25 | 49.5 | 36.25 | 357409 | 42.33158143 | DE |
| 12 | 6.75 | 16.1676646707 | 41.75 | 49.5 | 36.25 | 248145 | 41.71531744 | DE |
| 26 | 13.1 | 37.0056497175 | 35.4 | 49.5 | 32.5 | 262782 | 39.54531525 | DE |
| 52 | 21 | 76.3636363636 | 27.5 | 49.5 | 23.5 | 227752 | 35.98729365 | DE |
| 156 | 21 | 76.3636363636 | 27.5 | 49.5 | 15.25 | 172462 | 29.43207212 | DE |
| 260 | 20.25 | 71.6814159292 | 28.25 | 49.5 | 12.5 | 192717 | 26.43934825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 48.75 | 3.25 | 7.14 | 45.5 | 49.5 | 45.5 | 1366073 |
| 1720024200 | 45.5 | 2.5 | 5.81 | 43.25 | 45.5 | 43.25 | 390344 |
| 1719937800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 124483 |
| 1719851400 | 43 | -0.25 | -0.58 | 43.25 | 43.25 | 43 | 40593 |
| 1719592200 | 43.25 | -0.5 | -1.14 | 43.75 | 44.75 | 43.25 | 405057 |
| 1719505800 | 43.75 | 6.25 | 16.67 | 39.5 | 44 | 39.5 | 1352103 |
| 1719419400 | 37.5 | 0.25 | 0.67 | 37.25 | 37.5 | 37.25 | 97964 |
| 1719333000 | 37.25 | 0.75 | 2.05 | 36.5 | 37.25 | 36.5 | 266869 |
| 1719246600 | 36.5 | -1.25 | -3.31 | 37.75 | 37.75 | 36.25 | 223828 |
| 1718987400 | 37.75 | 0 | 0.00 | 37.75 | 37.75 | 37.75 | 95566 |
| 1718901000 | 37.75 | -0.25 | -0.66 | 38 | 38 | 37.75 | 140536 |
| 1718814600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 125734 |
| 1718728200 | 38 | 0.5 | 1.33 | 37.5 | 38.5 | 37.5 | 338068 |
| 1718641800 | 37.5 | -1.75 | -4.46 | 39.5 | 39.5 | 37.25 | 625502 |
| 1718382600 | 39.25 | -1.25 | -3.09 | 40.5 | 40.5 | 38.5 | 756451 |
| 1718296200 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 161903 |
| 1718209800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 186675 |
| 1718123400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 323314 |
| 1718037000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 48861 |
| 1717777800 | 41.5 | -0.75 | -1.78 | 42.25 | 42.25 | 41.5 | 78259 |
| 1717691400 | 42.25 | 0.75 | 1.81 | 41.5 | 42.25 | 41.5 | 46485 |
| 1717605000 | 41.5 | -0.75 | -1.78 | 42.25 | 42.25 | 41.5 | 119593 |
| 1717518600 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 22059 |
| 1717432200 | 42.25 | 0.5 | 1.20 | 41.75 | 42.75 | 41.75 | 139565 |
| 1717173000 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 53387 |
| 1717086600 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 53856 |
| 1717000200 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 47022 |
| 1716913800 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 103124 |
| 1716568200 | 41.75 | -0.25 | -0.60 | 42 | 42 | 41.75 | 21977 |
| 1716481800 | 42 | 0.5 | 1.20 | 41.5 | 42.75 | 41.5 | 254980 |
| 1716395400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 125102 |
| 1716309000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 53204 |
| 1716222600 | 41.5 | -0.25 | -0.60 | 41.75 | 41.75 | 41.5 | 55510 |
| 1715963400 | 41.75 | 0.25 | 0.60 | 41.75 | 41.75 | 41.75 | 153714 |
| 1715877000 | 41.5 | -1.5 | -3.49 | 43 | 43 | 41.5 | 277708 |
| 1715790600 | 43 | 0.5 | 1.18 | 42.5 | 43 | 42.5 | 156368 |
| 1715704200 | 42.5 | -1.75 | -3.95 | 44.25 | 44.25 | 42.5 | 486245 |
| 1715617800 | 44.25 | 1.75 | 4.12 | 42.5 | 44.25 | 42.5 | 226824 |
| 1715358600 | 42.5 | 1.5 | 3.66 | 41 | 42.5 | 41 | 262640 |
| 1715272200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 97784 |
| 1715185800 | 41 | 1.5 | 3.80 | 39.5 | 41 | 39.5 | 212458 |
| 1715099400 | 39.5 | -0.25 | -0.63 | 39.75 | 40 | 39.5 | 661074 |
| 1714753800 | 39.75 | 0.25 | 0.63 | 39.5 | 39.75 | 39.5 | 233919 |
| 1714667400 | 39.5 | -1.5 | -3.66 | 41 | 41 | 39.5 | 158804 |
| 1714581000 | 41 | -0.25 | -0.61 | 41.25 | 41.25 | 41 | 54349 |
| 1714494600 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 133629 |
| 1714408200 | 41.25 | 0.5 | 1.23 | 40.75 | 41.25 | 40.5 | 388388 |
| 1714149000 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 57499 |
| 1714062600 | 40.75 | -0.25 | -0.61 | 41 | 41 | 40.75 | 117450 |
| 1713976200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 16675 |
| 1713889800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 30215 |
| 1713803400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 72741 |
| 1713544200 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 492885 |
| 1713457800 | 40.5 | 0.25 | 0.62 | 40.25 | 40.5 | 40.25 | 138889 |
| 1713371400 | 40.25 | 0.75 | 1.90 | 39.5 | 40.25 | 39 | 196511 |
| 1713285000 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 557145 |
| 1713198600 | 40 | -1.75 | -4.19 | 41.75 | 41.75 | 39.75 | 449894 |
| 1712939400 | 41.75 | 0 | 0.00 | 41.75 | 42 | 41.75 | 514543 |
| 1712853000 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 96911 |
| 1712766600 | 41.75 | 1.5 | 3.73 | 40.25 | 41.75 | 40.25 | 214474 |
| 1712680200 | 40.25 | 0.25 | 0.63 | 40 | 40.25 | 40 | 90521 |
| 1712593800 | 40 | 0.75 | 1.91 | 39.25 | 40 | 38.75 | 235275 |
| 1712334600 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 169146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
