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 | -2.8 | -20.7715133531 | 13.48 | 13.48 | 10.31 | 291127 | 11.15985842 | DE |
| 4 | -5.95 | -35.778713169 | 16.63 | 16.71 | 10.31 | 116212 | 12.63163007 | DE |
| 12 | -9.36 | -46.7065868263 | 20.04 | 20.84 | 7.414 | 58326 | 14.30587363 | DE |
| 26 | -9.78 | -47.8005865103 | 20.46 | 21.26 | 7.414 | 32129 | 14.94906113 | DE |
| 52 | -10.8 | -50.2793296089 | 21.48 | 22.28 | 7.414 | 22370 | 16.31536035 | DE |
| 156 | -14.82 | -58.1176470588 | 25.5 | 25.6 | 7.414 | 24371 | 16.90066782 | DE |
| 260 | -14.82 | -58.1176470588 | 25.5 | 25.6 | 7.414 | 24371 | 16.90066782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 10.6 | -0.2 | -1.85 | 10.75 | 10.83 | 10.59 | 52304 |
| 1743110820 | 10.8 | 0.26 | 2.47 | 10.48 | 11.05 | 10.48 | 111040 |
| 1743024420 | 10.539999 | -0.61 | -5.47 | 10.97 | 11.01 | 10.31 | 299921 |
| 1742938020 | 11.15 | 0.1 | 0.90 | 10.96 | 11.36 | 10.91 | 114151 |
| 1742851620 | 11.05 | -0.55 | -4.74 | 11.5 | 11.67 | 10.86 | 331942 |
| 1742592420 | 11.6 | -2 | -14.71 | 13.48 | 13.48 | 11.04 | 598579 |
| 1742506020 | 13.6 | -0.97 | -6.66 | 14.51 | 14.62 | 13.1 | 141717 |
| 1742419620 | 14.57 | -0.14 | -0.95 | 14.74 | 14.74 | 14.46 | 50489 |
| 1742333220 | 14.71 | -0.09 | -0.61 | 14.69 | 14.9 | 14.55 | 31432 |
| 1742246820 | 14.8 | -0.24 | -1.60 | 15.06 | 15.06 | 14.5 | 87527 |
| 1741987620 | 15.04 | 0.38 | 2.59 | 14.67 | 15.16 | 14.51 | 31547 |
| 1741901220 | 14.66 | -0.42 | -2.79 | 14.89 | 14.89 | 14.5 | 15130 |
| 1741814820 | 15.08 | 0.1 | 0.67 | 14.93 | 15.11 | 14.37 | 93590 |
| 1741728420 | 14.98 | -0.45 | -2.92 | 15.39 | 15.51 | 14.91 | 53887 |
| 1741642020 | 15.43 | -0.26 | -1.66 | 15.64 | 15.64 | 15.21 | 57293 |
| 1741382820 | 15.69 | 0.13 | 0.84 | 15.56 | 15.69 | 15.44 | 25628 |
| 1741296420 | 15.56 | -0.43 | -2.69 | 15.99 | 16.07 | 15.56 | 35361 |
| 1741210020 | 15.99 | 0.12 | 0.76 | 15.74 | 15.99 | 15.57 | 44472 |
| 1741123620 | 15.87 | -0.54 | -3.29 | 16.44 | 16.44 | 14.51 | 115783 |
| 1741037220 | 16.41 | -0.13 | -0.79 | 16.71 | 16.71 | 16.149999 | 61482 |
| 1740778020 | 16.54 | 0.03 | 0.18 | 16.629999 | 16.629999 | 16.309999 | 23264 |
| 1740691620 | 16.51 | -0.33 | -1.96 | 16.6 | 16.809999 | 16.46 | 40894 |
| 1740605220 | 16.84 | 0.58 | 3.57 | 16.42 | 17.14 | 16.27 | 54261 |
| 1740518820 | 16.26 | -0.16 | -0.97 | 16.39 | 16.45 | 16.17 | 15545 |
| 1740432420 | 16.42 | 0.31 | 1.92 | 16.239999 | 16.46 | 15.98 | 40433 |
| 1740173220 | 16.11 | -0.36 | -2.19 | 16.37 | 16.41 | 16 | 54806 |
| 1740086820 | 16.469999 | 0.11 | 0.67 | 16.23 | 16.5 | 16.18 | 40793 |
| 1740000420 | 16.36 | -0.59 | -3.48 | 16.86 | 16.94 | 16.079999 | 47710 |
| 1739914020 | 16.95 | 0.26 | 1.56 | 16.68 | 16.97 | 16.489999 | 36937 |
| 1739827620 | 16.69 | -0.05 | -0.30 | 16.57 | 16.76 | 16.079999 | 87580 |
| 1739568420 | 16.739999 | -0.74 | -4.23 | 17.399999 | 17.61 | 16.3 | 209583 |
| 1739482020 | 17.48 | -3.18 | -15.39 | 19.739999 | 19.739999 | 16.95 | 288639 |
| 1739395620 | 20.66 | 0.46 | 2.28 | 20.2 | 20.66 | 20.2 | 15250 |
| 1739309220 | 20.2 | -0.16 | -0.79 | 20.28 | 20.54 | 20.2 | 5085 |
| 1739222820 | 20.36 | -0.02 | -0.10 | 20.84 | 20.84 | 20.36 | 12780 |
| 1738963620 | 20.38 | -0.3 | -1.45 | 7.414 | 20.739999 | 7.414 | 10498 |
| 1738877220 | 20.68 | -0.06 | -0.29 | 20.76 | 20.76 | 20.52 | 19740 |
| 1738790820 | 20.739999 | 0.44 | 2.17 | 20.28 | 20.78 | 20.12 | 10177 |
| 1738704420 | 20.3 | 0.08 | 0.40 | 20.12 | 20.48 | 20.12 | 2303 |
| 1738618020 | 20.22 | -0.22 | -1.08 | 20.38 | 20.42 | 20.079999 | 3744 |
| 1738358820 | 20.44 | -0.06 | -0.29 | 20.399999 | 20.739999 | 19.989999 | 14432 |
| 1738272420 | 20.5 | -0.08 | -0.39 | 20.68 | 20.68 | 20.44 | 8529 |
| 1738186020 | 20.579999 | -0.16 | -0.77 | 20.62 | 20.8 | 20.52 | 21236 |
| 1738099620 | 20.739999 | 0.42 | 2.07 | 20.5 | 20.739999 | 20.42 | 10356 |
| 1738013220 | 20.32 | 0 | 0.00 | 20.26 | 20.6 | 20.239999 | 10407 |
| 1737754020 | 20.32 | 0.41 | 2.06 | 19.989999 | 20.38 | 19.93 | 19712 |
| 1737667620 | 19.91 | 0.51 | 2.63 | 19.48 | 19.989999 | 19.26 | 3320 |
| 1737581220 | 19.399999 | -0.16 | -0.82 | 19.44 | 19.61 | 19.309999 | 2986 |
| 1737494820 | 19.559999 | -0.06 | -0.31 | 19.61 | 19.62 | 19.329999 | 5488 |
| 1737408420 | 19.62 | -0.13 | -0.66 | 19.75 | 19.97 | 19.61 | 5058 |
| 1737149220 | 19.75 | 0.05 | 0.25 | 19.71 | 20 | 19.71 | 7774 |
| 1737062820 | 19.7 | 0.34 | 1.76 | 19.5 | 19.7 | 19.5 | 2774 |
| 1736976420 | 19.36 | -0.13 | -0.67 | 19.55 | 19.55 | 19.26 | 5646 |
| 1736890020 | 19.489999 | -0.22 | -1.12 | 19.809999 | 19.84 | 19.489999 | 5538 |
| 1736803620 | 19.71 | -0.47 | -2.33 | 20.18 | 20.18 | 19.39 | 10179 |
| 1736544420 | 20.18 | 0.43 | 2.18 | 19.73 | 20.22 | 19.73 | 11720 |
| 1736458020 | 19.75 | -0.16 | -0.80 | 19.84 | 19.94 | 19.559999 | 4523 |
| 1736371620 | 19.91 | -0.08 | -0.40 | 19.88 | 20.059999 | 19.75 | 5975 |
| 1736285220 | 19.989999 | 0.21 | 1.06 | 19.94 | 19.989999 | 19.649999 | 8715 |
| 1736198820 | 19.78 | 0.2 | 1.02 | 19.44 | 19.96 | 19.44 | 8423 |
| 1735939620 | 19.579999 | -0.48 | -2.39 | 20.04 | 20.04 | 19.28 | 5799 |
| 1735853220 | 20.059999 | -0.06 | -0.30 | 20.18 | 20.2 | 19.809999 | 2381 |
| 1735594020 | 20.12 | -0.2 | -0.98 | 20.399999 | 20.42 | 20 | 6510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
